|
Closing price on 5/24/2021
|
|
| Open |
69.80 |
| High |
70.00 |
| Low |
65.50 |
| Volume |
1,000 |
| Split-adjusted Price |
47.94 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.60 / -0.91%
|
69.80
|
70.00
|
65.50
|
65.50
|
70.00
|
47.94
|
1,000
|
|
|
5/21/2021
|
-0.10 / -0.15%
|
69.70
|
70.00
|
66.10
|
66.10
|
70.00
|
48.38
|
500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
48.45
|
0
|
|
|
5/19/2021
|
+0.70 / +1.07%
|
65.10
|
69.00
|
65.10
|
66.20
|
67.26
|
48.45
|
500
|
|
|
5/18/2021
|
-3.50 / -5.07%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
47.94
|
100
|
|
|
5/17/2021
|
+1.30 / +1.92%
|
68.60
|
69.00
|
68.60
|
69.00
|
68.90
|
50.50
|
400
|
|
|
5/14/2021
|
+2.00 / +3.04%
|
68.90
|
69.80
|
67.70
|
67.70
|
69.11
|
49.55
|
2,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
48.08
|
0
|
|
|
5/12/2021
|
+1.60 / +2.50%
|
68.60
|
69.00
|
64.10
|
65.70
|
68.47
|
48.08
|
2,100
|
|
|
5/11/2021
|
+0.30 / +0.47%
|
63.80
|
69.40
|
63.80
|
64.10
|
68.12
|
46.91
|
1,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
63.80
|
63.80
|
63.80
|
63.80
|
63.80
|
46.69
|
0
|
|
|
5/7/2021
|
-6.20 / -8.86%
|
63.80
|
65.60
|
63.80
|
63.80
|
64.01
|
46.69
|
3,900
|
|
|
5/6/2021
|
+3.70 / +5.58%
|
65.50
|
70.00
|
65.50
|
70.00
|
69.90
|
51.23
|
4,500
|
|
|
5/5/2021
|
+0.30 / +0.45%
|
65.10
|
70.00
|
65.10
|
66.30
|
68.82
|
48.52
|
900
|
|
|
5/4/2021
|
-0.90 / -1.35%
|
70.00
|
70.00
|
66.00
|
66.00
|
69.81
|
48.30
|
3,700
|
|
|
4/29/2021
|
+0.20 / +0.30%
|
70.00
|
70.00
|
66.80
|
66.90
|
69.89
|
48.96
|
5,700
|
|
|
4/28/2021
|
+0.20 / +0.30%
|
70.00
|
70.00
|
66.70
|
66.70
|
69.73
|
48.81
|
2,400
|
|
|
4/27/2021
|
+1.50 / +2.31%
|
66.00
|
70.00
|
65.20
|
66.50
|
69.47
|
48.67
|
17,100
|
|
|
4/26/2021
|
-0.10 / -0.15%
|
65.00
|
65.10
|
65.00
|
65.00
|
65.03
|
47.57
|
1,800
|
|
|
4/23/2021
|
-2.90 / -4.26%
|
69.00
|
70.00
|
65.00
|
65.10
|
69.85
|
47.64
|
9,200
|
|
|
4/22/2021
|
0.00 / 0.00%
|
69.90
|
70.00
|
63.00
|
68.00
|
66.02
|
49.77
|
14,900
|
|
|
4/20/2021
|
+0.50 / +0.74%
|
69.90
|
74.00
|
67.50
|
68.00
|
69.91
|
49.77
|
7,300
|
|
|
4/19/2021
|
-2.50 / -3.57%
|
70.00
|
70.00
|
67.00
|
67.50
|
69.24
|
49.40
|
2,100
|
|
|
4/16/2021
|
+2.30 / +3.40%
|
67.50
|
70.00
|
65.50
|
70.00
|
69.07
|
51.23
|
2,000
|
|
|
4/15/2021
|
0.00 / 0.00%
|
61.80
|
70.00
|
61.80
|
67.70
|
68.71
|
49.55
|
3,300
|
|
|
4/14/2021
|
+0.10 / +0.15%
|
68.00
|
71.00
|
67.70
|
67.70
|
68.48
|
49.55
|
2,400
|
|
|
4/13/2021
|
-0.20 / -0.29%
|
67.80
|
70.00
|
67.60
|
67.60
|
68.80
|
49.47
|
1,100
|
|
|
4/12/2021
|
0.00 / 0.00%
|
71.00
|
72.00
|
67.70
|
67.80
|
70.08
|
49.62
|
3,900
|
|
|
4/9/2021
|
-0.60 / -0.88%
|
67.80
|
70.00
|
67.80
|
67.80
|
69.15
|
49.62
|
1,300
|
|
|
4/8/2021
|
+0.20 / +0.29%
|
68.30
|
70.00
|
68.30
|
68.40
|
69.33
|
50.06
|
900
|
|
|