|
Closing price on 9/18/2023
|
|
| Open |
84.10 |
| High |
84.10 |
| Low |
82.00 |
| Volume |
4,100 |
| Split-adjusted Price |
64.56 |
|
|
PMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-4.00 / -4.65%
|
84.10
|
84.10
|
82.00
|
82.00
|
82.58
|
64.56
|
4,100
|
|
|
9/15/2023
|
+2.00 / +2.38%
|
82.60
|
86.00
|
82.60
|
86.00
|
84.30
|
67.71
|
200
|
|
|
9/14/2023
|
-4.00 / -4.55%
|
88.00
|
88.00
|
80.90
|
84.00
|
81.95
|
66.14
|
4,400
|
|
|
9/13/2023
|
+7.70 / +9.59%
|
88.30
|
88.30
|
88.00
|
88.00
|
88.28
|
69.29
|
6,100
|
|
|
9/12/2023
|
+7.30 / +10.00%
|
77.80
|
80.30
|
77.80
|
80.30
|
79.75
|
63.23
|
2,700
|
|
|
9/11/2023
|
-0.60 / -0.82%
|
72.50
|
73.00
|
72.50
|
73.00
|
72.56
|
57.48
|
9,600
|
|
|
9/8/2023
|
-1.40 / -1.87%
|
73.60
|
73.60
|
73.60
|
73.60
|
73.60
|
57.95
|
100
|
|
|
9/7/2023
|
+1.50 / +2.04%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
59.05
|
100
|
|
|
9/6/2023
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
57.87
|
2,353
|
|
|
9/5/2023
|
0.00 / 0.00%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
60.63
|
0
|
|
|
8/31/2023
|
+0.40 / +0.52%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
60.63
|
600
|
|
|
8/30/2023
|
+0.70 / +0.92%
|
76.60
|
76.60
|
76.60
|
76.60
|
76.60
|
60.31
|
400,200
|
|
|
8/29/2023
|
+6.90 / +10.00%
|
74.00
|
75.90
|
71.30
|
75.90
|
75.39
|
59.76
|
6,753
|
|
|
8/28/2023
|
-4.00 / -5.48%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
54.33
|
400,100
|
|
|
8/25/2023
|
+1.90 / +2.67%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
57.48
|
1,553
|
|
|
8/24/2023
|
0.00 / 0.00%
|
71.10
|
71.10
|
71.10
|
71.10
|
71.10
|
55.98
|
0
|
|
|
8/23/2023
|
0.00 / 0.00%
|
71.10
|
71.10
|
71.10
|
71.10
|
71.10
|
55.98
|
0
|
|
|
8/22/2023
|
0.00 / 0.00%
|
71.20
|
71.20
|
71.10
|
71.10
|
71.13
|
55.98
|
600
|
|
|
8/21/2023
|
0.00 / 0.00%
|
70.00
|
73.00
|
69.50
|
71.10
|
71.70
|
55.98
|
1,200
|
|
|
8/18/2023
|
-2.90 / -3.92%
|
73.00
|
73.00
|
71.10
|
71.10
|
72.24
|
55.98
|
800
|
|
|
8/17/2023
|
+0.50 / +0.68%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.95
|
58.27
|
7,437
|
|
|
8/16/2023
|
+2.50 / +3.52%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
57.87
|
100
|
|
|
8/15/2023
|
-3.00 / -4.05%
|
71.50
|
71.50
|
71.00
|
71.00
|
71.37
|
55.90
|
700
|
|
|
8/14/2023
|
+0.80 / +1.09%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
58.27
|
100
|
|
|
8/11/2023
|
-4.70 / -6.03%
|
77.90
|
77.90
|
73.20
|
73.20
|
74.95
|
57.64
|
3,100
|
|
|
8/10/2023
|
+2.00 / +2.64%
|
78.00
|
83.10
|
76.50
|
77.90
|
79.86
|
61.34
|
4,300
|
|
|
8/9/2023
|
-1.00 / -1.30%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
59.76
|
100
|
|
|
8/8/2023
|
+6.80 / +9.70%
|
75.90
|
76.90
|
69.90
|
76.90
|
74.76
|
60.55
|
1,700
|
|
|
8/7/2023
|
+0.40 / +0.57%
|
70.10
|
70.10
|
70.10
|
70.10
|
70.10
|
55.19
|
1,500
|
|
|
8/4/2023
|
-0.60 / -0.85%
|
70.30
|
70.30
|
69.70
|
69.70
|
70.26
|
54.88
|
8,423
|
|
|