Closing price on 5/26/2020
|
|
Open |
14.80 |
High |
15.50 |
Low |
14.80 |
Volume |
1,100 |
Split-adjusted Price |
9.60 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2020
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.05
|
9.60
|
1,100
|
|
5/25/2020
|
+1.10 / +8.03%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.28
|
9.17
|
5,300
|
|
5/22/2020
|
-0.30 / -2.14%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.62
|
8.48
|
1,100
|
|
5/21/2020
|
+1.20 / +9.38%
|
13.90
|
14.00
|
13.90
|
14.00
|
13.96
|
8.67
|
4,000
|
|
5/20/2020
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.93
|
100
|
|
5/19/2020
|
+0.90 / +7.09%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.54
|
8.42
|
1,200
|
|
5/18/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.87
|
0
|
|
5/15/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.87
|
0
|
|
5/14/2020
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.87
|
200
|
|
5/13/2020
|
-1.00 / -7.30%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.10
|
7.87
|
200
|
|
5/12/2020
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.48
|
0
|
|
5/11/2020
|
+1.20 / +9.60%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.48
|
500
|
|
5/8/2020
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.50
|
12.50
|
13.37
|
7.74
|
6,200
|
|
5/7/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
0
|
|
5/6/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
0
|
|
5/5/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
0
|
|
5/4/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.74
|
0
|
|
4/29/2020
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.38
|
7.74
|
2,000
|
|
4/28/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.62
|
0
|
|
4/27/2020
|
+1.10 / +9.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.62
|
700
|
|
4/24/2020
|
-1.10 / -8.94%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.43
|
6.94
|
3,500
|
|
4/23/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.62
|
0
|
|
4/22/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.62
|
0
|
|
4/21/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
7.62
|
200
|
|
4/20/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.56
|
800
|
|
4/17/2020
|
+0.90 / +7.96%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.56
|
500
|
|
4/16/2020
|
-0.90 / -7.38%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.34
|
7.00
|
1,600
|
|
4/15/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.56
|
0
|
|
4/14/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.56
|
0
|
|
4/13/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
7.56
|
0
|
|
|