|
Closing price on 9/29/2017
|
|
| Open |
75.70 |
| High |
75.70 |
| Low |
75.10 |
| Volume |
600 |
| Split-adjusted Price |
43.30 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
-1.80 / -2.33%
|
75.70
|
75.70
|
75.10
|
75.50
|
75.53
|
43.30
|
600
|
|
|
9/28/2017
|
-0.60 / -0.77%
|
76.00
|
77.30
|
75.20
|
77.30
|
76.02
|
44.33
|
2,384
|
|
|
9/27/2017
|
-1.00 / -1.27%
|
77.90
|
77.90
|
77.90
|
77.90
|
77.90
|
44.67
|
200
|
|
|
9/26/2017
|
0.00 / 0.00%
|
76.90
|
79.40
|
76.90
|
78.90
|
77.72
|
45.25
|
2,800
|
|
|
9/25/2017
|
+0.30 / +0.38%
|
79.90
|
79.90
|
78.90
|
78.90
|
79.40
|
45.25
|
200
|
|
|
9/22/2017
|
-0.30 / -0.38%
|
82.00
|
82.00
|
76.90
|
78.60
|
77.77
|
45.07
|
1,250
|
|
|
9/21/2017
|
0.00 / 0.00%
|
81.50
|
81.50
|
78.90
|
78.90
|
80.02
|
45.25
|
2,200
|
|
|
9/20/2017
|
-0.50 / -0.63%
|
78.00
|
78.90
|
78.00
|
78.90
|
78.48
|
45.25
|
205
|
|
|
9/19/2017
|
+1.40 / +1.79%
|
76.80
|
80.90
|
76.80
|
79.40
|
77.38
|
45.53
|
1,200
|
|
|
9/18/2017
|
-4.70 / -5.68%
|
78.00
|
78.90
|
78.00
|
78.00
|
78.05
|
44.73
|
1,344
|
|
|
9/15/2017
|
+3.20 / +4.03%
|
81.80
|
82.70
|
81.80
|
82.70
|
82.25
|
47.43
|
280
|
|
|
9/14/2017
|
-2.30 / -2.81%
|
84.40
|
84.40
|
79.50
|
79.50
|
80.67
|
45.59
|
432
|
|
|
9/13/2017
|
0.00 / 0.00%
|
81.80
|
81.80
|
81.80
|
81.80
|
81.80
|
46.91
|
0
|
|
|
9/12/2017
|
+2.30 / +2.89%
|
75.10
|
82.80
|
75.10
|
81.80
|
79.93
|
46.91
|
800
|
|
|
9/11/2017
|
-1.40 / -1.73%
|
82.00
|
82.00
|
79.50
|
79.50
|
80.13
|
45.59
|
400
|
|
|
9/8/2017
|
+0.10 / +0.12%
|
81.90
|
83.40
|
79.00
|
80.90
|
79.82
|
46.39
|
2,010
|
|
|
9/7/2017
|
+1.80 / +2.28%
|
81.80
|
81.80
|
79.00
|
80.80
|
79.77
|
46.34
|
600
|
|
|
9/6/2017
|
-1.00 / -1.25%
|
79.50
|
79.50
|
77.00
|
79.00
|
77.89
|
45.30
|
732
|
|
|
9/5/2017
|
-3.00 / -3.61%
|
81.50
|
81.50
|
80.00
|
80.00
|
80.25
|
45.88
|
1,200
|
|
|
9/1/2017
|
0.00 / 0.00%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
47.60
|
0
|
|
|
8/31/2017
|
-0.90 / -1.07%
|
85.00
|
85.00
|
81.50
|
83.00
|
82.00
|
47.60
|
1,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
48.11
|
23
|
|
|
8/29/2017
|
-1.50 / -1.76%
|
83.90
|
83.90
|
83.90
|
83.90
|
83.90
|
48.11
|
100
|
|
|
8/28/2017
|
-1.60 / -1.84%
|
86.40
|
86.40
|
85.40
|
85.40
|
85.49
|
48.97
|
1,100
|
|
|
8/25/2017
|
+3.40 / +4.07%
|
81.50
|
87.00
|
81.50
|
87.00
|
83.45
|
49.89
|
2,400
|
|
|
8/24/2017
|
0.00 / 0.00%
|
83.60
|
83.60
|
83.60
|
83.60
|
83.60
|
47.94
|
0
|
|
|
8/23/2017
|
-0.20 / -0.24%
|
80.90
|
83.60
|
80.90
|
83.60
|
81.53
|
47.94
|
1,200
|
|
|
8/22/2017
|
0.00 / 0.00%
|
83.80
|
83.80
|
83.80
|
83.80
|
83.80
|
48.06
|
0
|
|
|
8/21/2017
|
-0.70 / -0.83%
|
84.00
|
84.00
|
83.80
|
83.80
|
83.90
|
48.06
|
250
|
|
|
8/18/2017
|
+0.50 / +0.60%
|
84.00
|
84.50
|
82.50
|
84.50
|
83.00
|
48.46
|
1,000
|
|
|