Closing price on 5/3/2024
|
|
Open |
32.40 |
High |
32.40 |
Low |
30.70 |
Volume |
4,700 |
Split-adjusted Price |
30.70 |
There is no data on 5/4/2024. Display data on 5/3/2024 instead.
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-1.70 / -5.25%
|
32.40
|
32.40
|
30.70
|
30.70
|
31.75
|
30.70
|
4,700
|
|
5/2/2024
|
+1.80 / +5.88%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
800
|
|
4/26/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
0
|
|
4/25/2024
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
0
|
|
4/24/2024
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.60
|
30.60
|
30.68
|
30.60
|
500
|
|
4/23/2024
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
0
|
|
4/22/2024
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
0
|
|
4/19/2024
|
+0.50 / +1.66%
|
30.10
|
30.70
|
30.10
|
30.70
|
30.15
|
30.70
|
1,100
|
|
4/17/2024
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
46,100
|
|
4/16/2024
|
-0.30 / -0.98%
|
30.00
|
31.40
|
30.00
|
30.20
|
30.44
|
30.20
|
3,600
|
|
4/15/2024
|
-0.40 / -1.29%
|
31.90
|
31.90
|
30.50
|
30.50
|
30.97
|
30.50
|
2,700
|
|
4/12/2024
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.99
|
30.90
|
1,000
|
|
4/11/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5,000
|
|
4/10/2024
|
-1.50 / -4.62%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.47
|
31.00
|
36,100
|
|
4/9/2024
|
-0.40 / -1.22%
|
31.00
|
32.50
|
31.00
|
32.50
|
31.50
|
32.50
|
300
|
|
4/8/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
0
|
|
4/5/2024
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
0
|
|
4/4/2024
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.09
|
32.90
|
1,000
|
|
4/3/2024
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1,100
|
|
4/2/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1,900
|
|
4/1/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
100
|
|
3/29/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
0
|
|
3/28/2024
|
-0.60 / -1.90%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
31.00
|
2,700
|
|
3/27/2024
|
+1.50 / +4.98%
|
31.30
|
31.60
|
31.30
|
31.60
|
31.48
|
31.60
|
2,400
|
|
3/26/2024
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
0
|
|
3/25/2024
|
+0.10 / +0.33%
|
31.50
|
31.50
|
30.10
|
30.10
|
31.03
|
30.10
|
300
|
|
3/22/2024
|
+0.30 / +1.01%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
100
|
|
3/21/2024
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
0
|
|
3/20/2024
|
+0.20 / +0.68%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
100
|
|
3/19/2024
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
100
|
|
|