|
Closing price on 2/26/2021
|
|
Open |
79.00 |
High |
79.00 |
Low |
79.00 |
Volume |
500 |
Split-adjusted Price |
79.00 |
There is no data on 2/27/2021. Display data on 2/26/2021 instead.
|
|
PME Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2021
|
-1.00 / -1.25%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
500
|
|
2/25/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
0
|
|
2/24/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
100
|
|
2/23/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
971,214
|
|
2/22/2021
|
-0.30 / -0.37%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.17
|
80.00
|
1,200
|
|
2/19/2021
|
+0.10 / +0.12%
|
81.00
|
81.00
|
79.90
|
80.30
|
80.15
|
80.30
|
2,300
|
|
2/18/2021
|
+0.40 / +0.50%
|
79.80
|
80.20
|
78.00
|
80.20
|
79.97
|
80.20
|
9,900
|
|
2/17/2021
|
+3.80 / +5.00%
|
76.00
|
81.00
|
76.00
|
79.80
|
79.85
|
79.80
|
3,300
|
|
2/9/2021
|
0.00 / 0.00%
|
73.20
|
76.00
|
73.20
|
76.00
|
75.77
|
76.00
|
3,900
|
|
2/8/2021
|
+2.00 / +2.70%
|
74.00
|
76.00
|
74.00
|
76.00
|
75.00
|
76.00
|
200
|
|
2/5/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
400
|
|
2/4/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
0
|
|
2/3/2021
|
-1.00 / -1.33%
|
76.30
|
76.30
|
73.80
|
74.00
|
74.51
|
74.00
|
4,000
|
|
2/2/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
0
|
|
2/1/2021
|
-0.60 / -0.79%
|
75.60
|
75.60
|
75.00
|
75.00
|
75.60
|
75.00
|
1,700
|
|
1/29/2021
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
400
|
|
1/28/2021
|
0.00 / 0.00%
|
75.50
|
75.60
|
75.50
|
75.60
|
75.60
|
75.60
|
2,200
|
|
1/27/2021
|
+3.30 / +4.56%
|
72.40
|
75.90
|
72.40
|
75.60
|
75.39
|
75.60
|
1,100
|
|
1/26/2021
|
+0.10 / +0.14%
|
72.20
|
72.50
|
72.20
|
72.30
|
72.41
|
72.30
|
3,000
|
|
1/25/2021
|
-1.30 / -1.77%
|
72.00
|
72.20
|
72.00
|
72.20
|
72.06
|
72.20
|
2,500
|
|
1/22/2021
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
600
|
|
1/21/2021
|
+1.00 / +1.38%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.33
|
73.50
|
600
|
|
1/20/2021
|
-1.30 / -1.76%
|
73.80
|
73.80
|
72.50
|
72.50
|
73.58
|
72.50
|
600
|
|
1/19/2021
|
-2.10 / -2.77%
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
73.80
|
200
|
|
1/18/2021
|
0.00 / 0.00%
|
75.90
|
75.90
|
75.70
|
75.90
|
75.85
|
75.90
|
72,195
|
|
1/15/2021
|
+0.90 / +1.20%
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
75.90
|
200
|
|
1/14/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
1,000
|
|
1/13/2021
|
-0.60 / -0.79%
|
75.50
|
75.50
|
74.90
|
75.00
|
75.14
|
75.00
|
384,954
|
|
1/12/2021
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.00
|
75.60
|
75.11
|
75.60
|
1,100
|
|
1/11/2021
|
-0.40 / -0.53%
|
75.00
|
75.60
|
75.00
|
75.60
|
75.45
|
75.60
|
400
|
|
|
|
|
|