Closing price on 7/3/2020
|
|
Open |
13.90 |
High |
13.90 |
Low |
13.80 |
Volume |
200 |
Split-adjusted Price |
9.56 |
|
|
PMS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2020
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.85
|
9.56
|
200
|
|
7/2/2020
|
-0.20 / -1.41%
|
14.00
|
14.00
|
13.20
|
14.00
|
13.89
|
9.70
|
2,800
|
|
7/1/2020
|
+1.00 / +7.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.84
|
1,000
|
|
6/30/2020
|
+0.70 / +5.60%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.15
|
100
|
|
6/29/2020
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.49
|
8.66
|
1,700
|
|
6/26/2020
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.47
|
8.66
|
1,500
|
|
6/25/2020
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.45
|
0
|
|
6/24/2020
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.45
|
100
|
|
6/23/2020
|
-0.10 / -0.78%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.02
|
8.87
|
900
|
|
6/22/2020
|
-1.00 / -7.19%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.84
|
8.94
|
2,500
|
|
6/19/2020
|
+0.80 / +6.11%
|
11.80
|
13.90
|
11.80
|
13.90
|
12.53
|
9.63
|
300
|
|
6/18/2020
|
+1.00 / +8.26%
|
12.00
|
13.10
|
11.30
|
13.10
|
11.62
|
9.08
|
1,200
|
|
6/17/2020
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.38
|
100
|
|
6/16/2020
|
-1.10 / -7.97%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.80
|
900
|
|
6/15/2020
|
+0.70 / +5.34%
|
14.30
|
14.30
|
13.80
|
13.80
|
14.05
|
9.56
|
200
|
|
6/12/2020
|
+1.00 / +8.26%
|
11.20
|
13.10
|
11.20
|
13.10
|
12.55
|
9.08
|
4,600
|
|
6/11/2020
|
-0.70 / -5.47%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.38
|
100
|
|
6/10/2020
|
-1.10 / -7.91%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.87
|
600
|
|
6/9/2020
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.63
|
0
|
|
6/8/2020
|
+1.10 / +8.59%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.63
|
100
|
|
6/5/2020
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.87
|
300
|
|
6/4/2020
|
-1.80 / -11.25%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.21
|
9.84
|
2,700
|
|
6/3/2020
|
+0.40 / +2.56%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.91
|
300
|
|
6/2/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
9.66
|
2,500
|
|
6/1/2020
|
0.00 / 0.00%
|
15.60
|
16.20
|
15.60
|
15.60
|
15.79
|
9.66
|
9,000
|
|
5/29/2020
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.66
|
1,000
|
|
5/28/2020
|
-1.50 / -8.82%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.43
|
9.60
|
3,700
|
|
5/27/2020
|
+1.50 / +9.68%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.33
|
10.53
|
12,100
|
|
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
|
|
|