Closing price on 1/3/2020
|
|
Open |
52.00 |
High |
52.00 |
Low |
52.00 |
Volume |
4,100 |
Split-adjusted Price |
31.11 |
|
|
PMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2020
|
-0.10 / -0.19%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
31.11
|
4,100
|
|
1/2/2020
|
-0.70 / -1.33%
|
54.30
|
54.30
|
52.00
|
52.10
|
52.30
|
31.17
|
1,300
|
|
12/31/2019
|
+0.10 / +0.19%
|
51.00
|
54.40
|
50.40
|
52.80
|
52.64
|
31.58
|
800
|
|
12/30/2019
|
-0.60 / -1.13%
|
52.70
|
52.70
|
52.70
|
52.70
|
52.70
|
31.52
|
300
|
|
12/27/2019
|
0.00 / 0.00%
|
53.30
|
53.30
|
53.30
|
53.30
|
53.30
|
31.88
|
0
|
|
12/26/2019
|
-0.30 / -0.56%
|
52.10
|
53.30
|
52.10
|
53.30
|
53.00
|
31.88
|
400
|
|
12/25/2019
|
-0.30 / -0.56%
|
52.10
|
53.60
|
52.10
|
53.60
|
52.60
|
32.06
|
300
|
|
12/24/2019
|
0.00 / 0.00%
|
53.90
|
53.90
|
53.90
|
53.90
|
53.90
|
32.24
|
0
|
|
12/23/2019
|
-0.10 / -0.19%
|
52.10
|
53.90
|
52.10
|
53.90
|
52.55
|
32.24
|
400
|
|
12/20/2019
|
+1.00 / +1.89%
|
53.00
|
54.00
|
52.10
|
54.00
|
52.93
|
32.30
|
8,300
|
|
12/19/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
31.70
|
100
|
|
12/18/2019
|
-2.90 / -5.19%
|
52.50
|
55.40
|
52.10
|
53.00
|
52.95
|
31.70
|
1,300
|
|
12/17/2019
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
33.44
|
0
|
|
12/16/2019
|
+2.40 / +4.49%
|
53.50
|
56.00
|
53.00
|
55.90
|
53.52
|
33.44
|
6,000
|
|
12/13/2019
|
-2.50 / -4.46%
|
53.10
|
55.90
|
53.00
|
53.50
|
53.28
|
32.00
|
1,300
|
|
12/12/2019
|
-0.90 / -1.58%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
33.50
|
600
|
|
12/11/2019
|
+1.00 / +1.79%
|
56.90
|
56.90
|
56.90
|
56.90
|
56.90
|
34.04
|
100
|
|
12/10/2019
|
-0.50 / -0.89%
|
53.10
|
55.90
|
53.10
|
55.90
|
54.50
|
33.44
|
200
|
|
12/9/2019
|
0.00 / 0.00%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
33.74
|
0
|
|
12/6/2019
|
-0.40 / -0.70%
|
56.00
|
56.40
|
53.00
|
56.40
|
53.90
|
33.74
|
1,400
|
|
12/5/2019
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
33.98
|
0
|
|
12/4/2019
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
33.98
|
0
|
|
12/3/2019
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
33.98
|
0
|
|
12/2/2019
|
0.00 / 0.00%
|
56.80
|
56.80
|
56.80
|
56.80
|
56.80
|
33.98
|
100
|
|
11/29/2019
|
+3.80 / +7.17%
|
56.90
|
56.90
|
56.80
|
56.80
|
56.84
|
33.98
|
500
|
|
11/28/2019
|
-1.90 / -3.46%
|
54.30
|
58.90
|
53.00
|
53.00
|
54.61
|
31.70
|
2,800
|
|
11/27/2019
|
+1.00 / +1.86%
|
53.00
|
55.80
|
53.00
|
54.90
|
53.90
|
32.84
|
1,000
|
|
11/26/2019
|
-0.70 / -1.28%
|
54.10
|
54.10
|
53.90
|
53.90
|
54.00
|
32.24
|
200
|
|
11/25/2019
|
-0.40 / -0.73%
|
54.60
|
54.60
|
54.60
|
54.60
|
54.60
|
32.66
|
200
|
|
11/22/2019
|
-0.90 / -1.61%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
32.90
|
500
|
|
|