Closing price on 8/19/2024
|
|
Open |
10.20 |
High |
10.20 |
Low |
9.60 |
Volume |
20,800 |
Split-adjusted Price |
10.00 |
|
|
PMB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
-0.40 / -3.85%
|
10.20
|
10.20
|
9.60
|
10.00
|
9.89
|
10.00
|
20,800
|
|
8/16/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.36
|
10.40
|
4,900
|
|
8/15/2024
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.30
|
10.40
|
10.44
|
10.40
|
5,200
|
|
8/14/2024
|
+0.80 / +7.92%
|
10.60
|
10.90
|
10.00
|
10.90
|
10.55
|
10.90
|
54,300
|
|
8/13/2024
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.80
|
10.90
|
11.05
|
10.10
|
2,600
|
|
8/12/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.03
|
10.29
|
15,600
|
|
8/9/2024
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.29
|
15,700
|
|
8/8/2024
|
+0.10 / +0.92%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.11
|
10.19
|
4,200
|
|
8/7/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.97
|
10.10
|
12,700
|
|
8/6/2024
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.99
|
10.19
|
1,500
|
|
8/5/2024
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.65
|
10.10
|
18,600
|
|
8/2/2024
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.19
|
800
|
|
8/1/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.10
|
2,900
|
|
7/31/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.10
|
2,200
|
|
7/30/2024
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.97
|
10.01
|
5,300
|
|
7/29/2024
|
+0.40 / +3.77%
|
10.70
|
11.00
|
10.60
|
11.00
|
10.70
|
10.19
|
5,700
|
|
7/26/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.61
|
9.82
|
4,600
|
|
7/25/2024
|
-0.20 / -1.83%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.81
|
9.91
|
7,300
|
|
7/24/2024
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.75
|
10.10
|
600
|
|
7/23/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
9.91
|
18,500
|
|
7/22/2024
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.85
|
9.91
|
16,300
|
|
7/19/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.19
|
0
|
|
7/18/2024
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.98
|
10.19
|
10,600
|
|
7/17/2024
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.62
|
9.73
|
15,600
|
|
7/16/2024
|
-0.40 / -3.51%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.02
|
10.19
|
5,700
|
|
7/15/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.56
|
0
|
|
7/12/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.07
|
10.56
|
15,100
|
|
7/11/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.90
|
11.50
|
11.08
|
10.66
|
18,300
|
|
7/10/2024
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.68
|
10.66
|
12,600
|
|
7/9/2024
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.69
|
10.84
|
9,000
|
|
|