Closing price on 9/30/2016
|
|
Open |
62.90 |
High |
65.00 |
Low |
62.90 |
Volume |
1,400 |
Split-adjusted Price |
39.61 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2016
|
+1.00 / +1.58%
|
62.90
|
65.00
|
62.90
|
64.40
|
63.16
|
39.61
|
1,400
|
|
9/29/2016
|
-1.60 / -2.46%
|
64.10
|
64.90
|
63.20
|
63.40
|
63.76
|
38.99
|
6,810
|
|
9/28/2016
|
+0.10 / +0.15%
|
63.90
|
66.00
|
63.90
|
65.00
|
64.60
|
39.98
|
2,700
|
|
9/27/2016
|
+0.10 / +0.15%
|
63.90
|
64.90
|
63.60
|
64.90
|
63.94
|
39.92
|
8,209
|
|
9/26/2016
|
-0.10 / -0.15%
|
66.00
|
66.00
|
63.10
|
64.80
|
63.78
|
39.86
|
4,726
|
|
9/23/2016
|
-0.10 / -0.15%
|
63.50
|
64.90
|
63.50
|
64.90
|
64.20
|
39.92
|
400
|
|
9/22/2016
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.30
|
65.00
|
64.84
|
39.98
|
700
|
|
9/21/2016
|
-0.70 / -1.07%
|
65.90
|
65.90
|
64.10
|
65.00
|
65.02
|
39.98
|
5,206
|
|
9/20/2016
|
-0.10 / -0.15%
|
64.90
|
65.70
|
63.50
|
65.70
|
64.86
|
40.41
|
1,620
|
|
9/19/2016
|
-0.10 / -0.15%
|
64.00
|
65.80
|
63.10
|
65.80
|
64.81
|
40.47
|
5,800
|
|
9/16/2016
|
+0.20 / +0.30%
|
66.00
|
66.00
|
65.90
|
65.90
|
65.98
|
40.53
|
5,706
|
|
9/15/2016
|
-0.20 / -0.30%
|
63.00
|
66.00
|
63.00
|
65.70
|
65.51
|
40.41
|
4,118
|
|
9/14/2016
|
-0.10 / -0.15%
|
63.00
|
65.90
|
63.00
|
65.90
|
64.33
|
40.53
|
409
|
|
9/13/2016
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
40.59
|
3,030
|
|
9/12/2016
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
40.59
|
200
|
|
9/9/2016
|
+2.50 / +3.94%
|
63.50
|
68.00
|
63.50
|
66.00
|
65.04
|
40.59
|
11,008
|
|
9/8/2016
|
+1.00 / +1.60%
|
62.50
|
63.50
|
62.50
|
63.50
|
63.11
|
39.06
|
3,030
|
|
9/7/2016
|
-0.40 / -0.64%
|
62.00
|
62.50
|
62.00
|
62.50
|
62.25
|
38.44
|
900
|
|
9/6/2016
|
0.00 / 0.00%
|
62.90
|
62.90
|
62.90
|
62.90
|
62.90
|
38.69
|
5,900
|
|
9/5/2016
|
+0.40 / +0.64%
|
60.60
|
62.90
|
60.30
|
62.90
|
61.27
|
38.69
|
300
|
|
9/1/2016
|
+0.50 / +0.81%
|
62.00
|
62.50
|
60.10
|
62.50
|
60.71
|
38.44
|
6,030
|
|
8/31/2016
|
+1.70 / +2.82%
|
61.00
|
63.00
|
61.00
|
62.00
|
61.59
|
38.13
|
5,228
|
|
8/30/2016
|
-1.70 / -2.74%
|
61.90
|
61.90
|
60.30
|
60.30
|
61.60
|
37.09
|
800
|
|
8/29/2016
|
-1.00 / -1.59%
|
62.90
|
62.90
|
62.00
|
62.00
|
62.53
|
38.13
|
2,750
|
|
8/26/2016
|
+0.10 / +0.16%
|
62.00
|
63.50
|
62.00
|
63.00
|
62.87
|
38.75
|
6,400
|
|
8/25/2016
|
-0.10 / -0.16%
|
62.50
|
62.90
|
62.50
|
62.90
|
62.64
|
38.69
|
1,493
|
|
8/24/2016
|
-0.30 / -0.47%
|
64.00
|
64.00
|
62.00
|
63.00
|
63.00
|
38.75
|
11,050
|
|
8/23/2016
|
-0.10 / -0.16%
|
63.40
|
63.40
|
62.00
|
63.30
|
62.59
|
38.93
|
2,958
|
|
8/22/2016
|
-0.80 / -1.25%
|
61.50
|
63.50
|
61.50
|
63.40
|
62.50
|
38.99
|
353
|
|
8/19/2016
|
-0.20 / -0.31%
|
65.70
|
65.70
|
64.00
|
64.20
|
64.40
|
39.49
|
10,405
|
|
|