Register for real-time alerts, custom portfolio, and market movers
PME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 115.26 | -1.95 | -1.66% | 117.00 | 117.77 | 114.91 | 169,256 |
| May 09 2024 | 117.21 | 1.28 | 1.10% | 115.42 | 117.88 | 114.72 | 266,109 |
| May 08 2024 | 115.93 | 3.38 | 3.00% | 115.98 | 116.15 | 113.60 | 334,692 |
| May 07 2024 | 112.55 | 1.08 | 0.97% | 112.15 | 113.94 | 111.76 | 137,559 |
| May 06 2024 | 111.47 | -2.11 | -1.86% | 114.45 | 114.45 | 110.22 | 243,672 |
| May 03 2024 | 113.58 | 1.15 | 1.02% | 112.10 | 113.93 | 112.06 | 137,080 |
| May 02 2024 | 112.43 | 3.11 | 2.84% | 109.54 | 112.59 | 109.39 | 191,083 |
| May 01 2024 | 109.32 | -2.29 | -2.05% | 109.80 | 111.18 | 109.19 | 186,320 |
| Apr 30 2024 | 111.61 | -0.11 | -0.10% | 110.47 | 112.37 | 110.08 | 230,753 |
| Apr 29 2024 | 111.72 | 1.85 | 1.68% | 110.46 | 111.90 | 110.15 | 136,918 |
| Apr 26 2024 | 109.87 | 1.63 | 1.51% | 107.98 | 110.405 | 106.98 | 201,691 |
| Apr 24 2024 | 108.24 | 1.35 | 1.26% | 108.29 | 110.25 | 107.71 | 149,936 |
| Apr 23 2024 | 106.89 | 3.06 | 2.95% | 104.98 | 107.08 | 104.21 | 203,931 |
| Apr 22 2024 | 103.83 | 1.02 | 0.99% | 103.48 | 104.06 | 102.38 | 180,193 |
| Apr 19 2024 | 102.81 | 0.89 | 0.87% | 101.33 | 103.39 | 99.85 | 392,828 |
| Apr 18 2024 | 101.92 | 0.97 | 0.96% | 99.30 | 102.17 | 99.30 | 377,407 |
| Apr 17 2024 | 100.95 | -1.39 | -1.36% | 103.59 | 104.19 | 98.81 | 401,089 |
| Apr 16 2024 | 102.34 | -4.25 | -3.98% | 105.27 | 106.52 | 102.20 | 280,336 |
| Apr 15 2024 | 106.585 | -0.72 | -0.67% | 106.00 | 106.93 | 104.85 | 243,254 |
| Apr 12 2024 | 107.30 | -0.70 | -0.65% | 108.00 | 108.97 | 106.87 | 217,770 |
| Apr 11 2024 | 108.00 | -2.12 | -1.93% | 108.72 | 109.80 | 104.66 | 296,555 |
| Apr 10 2024 | 110.12 | -0.07 | -0.06% | 110.20 | 111.70 | 109.86 | 240,385 |
| Apr 09 2024 | 110.19 | 1.57 | 1.45% | 106.92 | 110.27 | 106.77 | 192,524 |
| Apr 08 2024 | 108.62 | 3.12 | 2.96% | 106.39 | 109.00 | 105.96 | 290,442 |
| Apr 05 2024 | 105.50 | 0.74 | 0.71% | 104.68 | 108.52 | 104.55 | 294,254 |
| Apr 04 2024 | 104.76 | 2.73 | 2.68% | 102.64 | 105.22 | 102.465 | 348,901 |
| Apr 03 2024 | 102.03 | -3.47 | -3.29% | 102.10 | 102.40 | 97.33 | 361,537 |
| Apr 02 2024 | 105.50 | 1.65 | 1.59% | 103.75 | 106.44 | 103.00 | 355,454 |
| Mar 28 2024 | 103.85 | 1.31 | 1.28% | 102.28 | 103.89 | 101.59 | 201,907 |
| Mar 27 2024 | 102.54 | 1.28 | 1.26% | 101.36 | 103.06 | 101.27 | 286,020 |
| Mar 26 2024 | 101.26 | 1.58 | 1.59% | 98.66 | 101.49 | 98.23 | 355,256 |
| Mar 25 2024 | 99.68 | 3.44 | 3.57% | 96.07 | 99.84 | 95.70 | 257,313 |
| Mar 22 2024 | 96.24 | -0.22 | -0.23% | 96.19 | 96.82 | 95.57 | 282,511 |
| Mar 21 2024 | 96.46 | 0.45 | 0.47% | 95.95 | 97.00 | 95.56 | 342,486 |
| Mar 20 2024 | 96.01 | -1.18 | -1.21% | 97.45 | 97.68 | 96.00 | 248,302 |
| Mar 19 2024 | 97.19 | -2.17 | -2.18% | 99.11 | 99.19 | 96.50 | 462,041 |
| Mar 18 2024 | 99.36 | 2.86 | 2.96% | 97.26 | 99.545 | 96.91 | 315,989 |
| Mar 15 2024 | 96.50 | -3.00 | -3.02% | 98.12 | 98.88 | 96.09 | 1,384,736 |
| Mar 14 2024 | 99.50 | -0.40 | -0.40% | 99.97 | 100.46 | 98.91 | 170,514 |
| Mar 13 2024 | 99.90 | 0.86 | 0.87% | 100.25 | 101.93 | 99.80 | 238,983 |
| Mar 12 2024 | 99.04 | -0.03 | -0.03% | 98.88 | 99.67 | 98.06 | 167,581 |
| Mar 11 2024 | 99.07 | -2.71 | -2.66% | 98.79 | 100.22 | 98.08 | 200,765 |
| Mar 08 2024 | 101.78 | 3.58 | 3.65% | 99.49 | 102.00 | 99.25 | 230,897 |
| Mar 07 2024 | 98.20 | -1.12 | -1.13% | 99.99 | 99.99 | 97.33 | 223,437 |
| Mar 06 2024 | 99.32 | -0.87 | -0.87% | 99.87 | 100.45 | 97.98 | 233,896 |
| Mar 05 2024 | 100.19 | 0.22 | 0.22% | 99.60 | 100.66 | 97.845 | 280,521 |
| Mar 04 2024 | 99.97 | -3.81 | -3.67% | 103.40 | 104.34 | 99.61 | 251,567 |
| Mar 01 2024 | 103.78 | 0.03 | 0.03% | 102.00 | 104.38 | 101.70 | 301,874 |
| Feb 29 2024 | 103.75 | 1.79 | 1.76% | 101.23 | 103.77 | 100.61 | 350,262 |
| Feb 28 2024 | 101.96 | 1.88 | 1.88% | 98.40 | 101.97 | 98.01 | 306,499 |
| Feb 27 2024 | 100.08 | 1.13 | 1.14% | 98.92 | 101.27 | 97.62 | 294,724 |
| Feb 26 2024 | 98.95 | 0.74 | 0.75% | 99.00 | 100.39 | 97.78 | 299,463 |
| Feb 23 2024 | 98.21 | 3.72 | 3.94% | 95.00 | 99.96 | 95.00 | 423,970 |
| Feb 22 2024 | 94.49 | 1.36 | 1.46% | 92.70 | 94.865 | 92.05 | 392,298 |
| Feb 21 2024 | 93.13 | -1.54 | -1.63% | 94.23 | 96.00 | 93.01 | 540,213 |
| Feb 20 2024 | 94.67 | 7.54 | 8.65% | 86.30 | 94.74 | 85.60 | 663,302 |
| Feb 19 2024 | 87.13 | 0.11 | 0.13% | 86.97 | 89.74 | 85.62 | 505,147 |
| Feb 16 2024 | 87.02 | -6.98 | -7.43% | 92.07 | 92.50 | 85.68 | 1,068,679 |
| Feb 15 2024 | 94.00 | -14.34 | -13.24% | 102.70 | 106.30 | 93.78 | 709,381 |
| Feb 14 2024 | 108.34 | -0.05 | -0.05% | 106.50 | 109.50 | 106.01 | 408,543 |
| Feb 13 2024 | 108.39 | -2.54 | -2.29% | 109.43 | 111.36 | 106.92 | 698,626 |
| Feb 12 2024 | 110.93 | 4.26 | 3.99% | 107.10 | 111.885 | 106.885 | 172,193 |
