Closing price on 9/7/2016
|
|
Open |
62.00 |
High |
62.50 |
Low |
62.00 |
Volume |
900 |
Split-adjusted Price |
38.44 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/18/2016
|
-1.40 / -2.13%
|
63.60
|
65.70
|
63.00
|
64.40
|
63.87
|
39.61
|
3,500
|
|
8/17/2016
|
+2.30 / +3.62%
|
66.70
|
66.70
|
65.00
|
65.80
|
65.46
|
40.47
|
5,660
|
|
8/16/2016
|
+0.60 / +0.95%
|
63.00
|
63.70
|
63.00
|
63.50
|
63.24
|
39.06
|
6,850
|
|
8/15/2016
|
+1.90 / +3.11%
|
61.00
|
64.00
|
61.00
|
62.90
|
61.96
|
38.69
|
20,600
|
|
8/12/2016
|
0.00 / 0.00%
|
61.00
|
61.50
|
61.00
|
61.00
|
61.04
|
37.52
|
71,785
|
|
8/11/2016
|
+0.50 / +0.83%
|
61.00
|
66.40
|
60.50
|
61.00
|
61.14
|
37.52
|
17,228
|
|
8/10/2016
|
+0.50 / +0.83%
|
59.90
|
60.50
|
59.90
|
60.50
|
60.06
|
37.21
|
7,115
|
|
8/9/2016
|
-0.40 / -0.66%
|
58.20
|
60.00
|
58.00
|
60.00
|
59.55
|
36.90
|
3,900
|
|
8/8/2016
|
+0.40 / +0.67%
|
60.00
|
60.40
|
59.60
|
60.40
|
59.93
|
36.53
|
13,018
|
|
8/5/2016
|
+1.00 / +1.69%
|
59.50
|
61.80
|
59.50
|
60.00
|
60.00
|
36.29
|
10,310
|
|
8/4/2016
|
+0.80 / +1.37%
|
59.20
|
61.70
|
58.00
|
59.00
|
59.01
|
35.69
|
22,143
|
|
8/3/2016
|
+0.40 / +0.69%
|
54.00
|
62.50
|
54.00
|
58.20
|
56.95
|
35.20
|
19,130
|
|
8/2/2016
|
+0.80 / +1.40%
|
58.00
|
59.00
|
56.80
|
57.80
|
57.19
|
34.96
|
23,600
|
|
8/1/2016
|
0.00 / 0.00%
|
57.20
|
57.50
|
56.70
|
57.00
|
56.85
|
34.48
|
24,200
|
|
7/29/2016
|
-1.20 / -2.06%
|
57.80
|
58.50
|
57.00
|
57.00
|
58.03
|
34.48
|
14,900
|
|
7/28/2016
|
-0.80 / -1.36%
|
60.00
|
62.00
|
57.80
|
58.20
|
59.35
|
35.20
|
3,880
|
|
7/27/2016
|
-0.50 / -0.84%
|
59.00
|
59.50
|
58.00
|
59.00
|
58.57
|
35.69
|
2,580
|
|
|