|
 PMC - [Ticker: PMCS] |     | | Last Trade | 11.65 | Last Trade Time | 2016-01-14 - 21:00:00 | | Variation | 0.00 (0.00%) | Open | 11.65 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PMCS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,229,000 | 165.63 | 165.88 | 156.13 | 158.75 | 00:00:00 | | 2000-01-04 | 2,061,200 | 155.88 | 158.50 | 145.00 | 148.94 | 00:00:00 | | 2000-01-05 | 5,601,200 | 148.75 | 151.50 | 138.00 | 140.56 | 00:00:00 | | 2000-01-06 | 4,350,000 | 138.75 | 139.00 | 125.37 | 125.50 | 00:00:00 | | 2000-01-07 | 8,560,400 | 122.00 | 150.50 | 120.00 | 149.75 | 00:00:00 | | 2000-01-10 | 4,551,200 | 155.25 | 165.25 | 154.00 | 164.25 | 00:00:00 | | 2000-01-11 | 4,641,600 | 166.94 | 167.03 | 150.25 | 152.88 | 00:00:00 | | 2000-01-12 | 3,968,200 | 153.50 | 157.88 | 145.31 | 149.50 | 00:00:00 | | 2000-01-13 | 2,356,200 | 151.94 | 159.25 | 149.75 | 157.69 | 00:00:00 | | 2000-01-14 | 2,545,600 | 164.94 | 170.50 | 161.06 | 164.44 | 00:00:00 | | 2000-01-18 | 2,328,800 | 165.75 | 176.25 | 165.00 | 169.50 | 00:00:00 | | 2000-01-19 | 1,830,000 | 172.94 | 172.94 | 163.63 | 170.50 | 00:00:00 | | 2000-01-20 | 2,797,200 | 174.63 | 179.75 | 167.25 | 174.50 | 00:00:00 | | 2000-01-21 | 5,969,600 | 190.25 | 198.50 | 185.13 | 191.25 | 00:00:00 | | 2000-01-24 | 4,504,600 | 197.50 | 205.00 | 183.75 | 187.25 | 00:00:00 | | 2000-01-25 | 4,535,000 | 190.00 | 204.00 | 187.00 | 196.88 | 00:00:00 | | 2000-01-26 | 3,060,600 | 197.75 | 207.50 | 197.06 | 203.00 | 00:00:00 | | 2000-01-27 | 5,865,000 | 205.34 | 208.63 | 182.19 | 191.25 | 00:00:00 | | 2000-01-28 | 3,462,200 | 186.88 | 195.50 | 181.81 | 190.06 | 00:00:00 | | 2000-01-31 | 4,106,800 | 188.88 | 191.25 | 170.56 | 180.50 | 00:00:00 | | 2000-02-01 | 3,375,400 | 184.69 | 206.00 | 181.00 | 205.56 | 00:00:00 | | 2000-02-02 | 3,892,800 | 204.00 | 221.50 | 203.88 | 219.25 | 00:00:00 | | 2000-02-03 | 4,344,000 | 222.13 | 241.00 | 220.63 | 229.69 | 00:00:00 | | 2000-02-04 | 4,298,400 | 233.31 | 249.63 | 233.00 | 247.19 | 00:00:00 | | 2000-02-07 | 3,423,400 | 250.19 | 266.19 | 241.13 | 266.00 | 00:00:00 | | 2000-02-08 | 4,001,200 | 274.06 | 279.63 | 262.63 | 270.38 | 00:00:00 | | 2000-02-09 | 5,665,400 | 279.00 | 296.19 | 270.63 | 288.63 | 00:00:00 | | 2000-02-10 | 4,589,000 | 290.63 | 298.75 | 278.00 | 284.25 | 00:00:00 | | 2000-02-11 | 5,562,800 | 284.19 | 285.00 | 260.31 | 266.75 | 00:00:00 | | 2000-02-14 | 2,990,300 | 135.88 | 136.25 | 123.50 | 130.13 | 00:00:00 | | 2000-02-15 | 4,981,900 | 130.63 | 154.75 | 125.12 | 153.98 | 00:00:00 | | 2000-02-16 | 4,482,500 | 160.88 | 172.75 | 155.00 | 160.81 | 00:00:00 | | 2000-02-17 | 3,367,200 | 169.75 | 171.00 | 152.25 | 168.00 | 00:00:00 | | 2000-02-18 | 2,977,800 | 168.88 | 168.88 | 151.75 | 152.06 | 00:00:00 | | 2000-02-22 | 3,632,800 | 161.50 | 166.25 | 153.56 | 163.94 | 00:00:00 | | 2000-02-23 | 2,422,000 | 168.00 | 171.00 | 165.00 | 167.31 | 00:00:00 | | 2000-02-24 | 3,678,000 | 172.06 | 175.50 | 160.75 | 171.25 | 00:00:00 | | 2000-02-25 | 3,495,800 | 172.75 | 190.88 | 168.75 | 185.63 | 00:00:00 | | 2000-02-28 | 3,855,500 | 188.38 | 189.00 | 173.00 | 178.75 | 00:00:00 | | 2000-02-29 | 2,700,300 | 187.50 | 194.94 | 186.19 | 193.06 | 00:00:00 | | 2000-03-01 | 2,801,100 | 203.25 | 207.50 | 189.25 | 194.92 | 00:00:00 | | 2000-03-02 | 2,334,100 | 200.75 | 200.75 | 184.50 | 185.44 | 00:00:00 | | 2000-03-03 | 2,914,100 | 188.63 | 201.63 | 186.00 | 201.00 | 00:00:00 | | 2000-03-06 | 4,540,300 | 215.38 | 244.50 | 211.25 | 230.38 | 00:00:00 | | 2000-03-07 | 4,665,300 | 238.44 | 239.50 | 218.69 | 226.31 | 00:00:00 | | 2000-03-08 | 3,810,500 | 232.00 | 233.25 | 206.50 | 226.94 | 00:00:00 | | 2000-03-09 | 2,483,900 | 228.63 | 245.25 | 223.13 | 245.25 | 00:00:00 | | 2000-03-10 | 2,694,500 | 247.19 | 255.50 | 241.69 | 245.44 | 00:00:00 | | 2000-03-13 | 2,364,200 | 230.13 | 251.88 | 230.00 | 238.25 | 00:00:00 | | 2000-03-14 | 3,666,900 | 246.94 | 248.50 | 216.00 | 218.00 | 00:00:00 | | 2000-03-15 | 8,277,800 | 218.00 | 218.56 | 184.63 | 186.00 | 00:00:00 | | 2000-03-16 | 8,364,500 | 198.25 | 207.50 | 183.50 | 204.75 | 00:00:00 | | 2000-03-17 | 3,735,500 | 206.75 | 211.25 | 200.00 | 210.19 | 00:00:00 | | 2000-03-20 | 4,405,500 | 216.00 | 225.50 | 200.00 | 207.00 | 00:00:00 | | 2000-03-21 | 5,805,500 | 202.50 | 210.75 | 187.00 | 205.94 | 00:00:00 | | 2000-03-22 | 3,491,300 | 209.00 | 225.25 | 207.56 | 225.00 | 00:00:00 | | 2000-03-23 | 3,482,500 | 224.94 | 235.50 | 222.75 | 228.00 | 00:00:00 | | 2000-03-24 | 2,616,300 | 230.88 | 237.63 | 224.00 | 231.31 | 00:00:00 | | 2000-03-27 | 1,591,400 | 235.25 | 237.56 | 230.13 | 231.56 | 00:00:00 | | 2000-03-28 | 2,543,600 | 229.75 | 230.00 | 215.13 | 215.81 | 00:00:00 | | 2000-03-29 | 5,362,700 | 216.13 | 216.13 | 190.00 | 190.13 | 00:00:00 | | 2000-03-30 | 6,624,400 | 181.75 | 202.25 | 168.88 | 173.25 | 00:00:00 | | 2000-03-31 | 5,541,100 | 180.77 | 203.69 | 174.00 | 203.69 | 00:00:00 | | 2000-04-03 | 6,435,300 | 197.38 | 201.13 | 167.38 | 169.63 | 00:00:00 | | 2000-04-04 | 12,957,500 | 176.13 | 177.75 | 116.00 | 165.94 | 00:00:00 | | 2000-04-05 | 7,655,200 | 151.00 | 181.00 | 147.75 | 170.81 | 00:00:00 | | 2000-04-06 | 5,630,800 | 185.50 | 190.00 | 175.13 | 185.00 | 00:00:00 | | 2000-04-07 | 4,043,100 | 192.88 | 197.00 | 186.00 | 194.75 | 00:00:00 | | 2000-04-10 | 6,890,000 | 198.88 | 202.00 | 169.50 | 178.25 | 00:00:00 | | 2000-04-11 | 7,527,500 | 164.52 | 182.00 | 163.50 | 165.19 | 00:00:00 | | 2000-04-12 | 11,411,900 | 163.69 | 165.00 | 142.00 | 147.81 | 00:00:00 | | 2000-04-13 | 9,878,800 | 150.56 | 153.75 | 125.00 | 125.56 | 00:00:00 | | 2000-04-14 | 15,240,800 | 116.06 | 141.00 | 112.00 | 118.44 | 00:00:00 | | 2000-04-17 | 13,441,900 | 110.75 | 160.42 | 110.75 | 159.25 | 00:00:00 | | 2000-04-18 | 8,731,300 | 160.88 | 165.00 | 146.88 | 160.94 | 00:00:00 | | 2000-04-19 | 6,978,800 | 162.50 | 162.50 | 138.00 | 142.00 | 00:00:00 | | 2000-04-20 | 3,988,600 | 145.94 | 149.19 | 134.75 | 145.19 | 00:00:00 | | 2000-04-24 | 7,000,800 | 138.00 | 152.56 | 134.25 | 149.13 | 00:00:00 | | 2000-04-25 | 11,759,800 | 156.06 | 175.50 | 156.06 | 174.81 | 00:00:00 | | 2000-04-26 | 8,281,700 | 176.13 | 186.75 | 168.13 | 170.00 | 00:00:00 | | 2000-04-27 | 8,770,000 | 158.00 | 186.00 | 158.00 | 182.63 | 00:00:00 | | 2000-04-28 | 8,075,500 | 185.75 | 199.00 | 185.75 | 191.88 | 00:00:00 | | 2000-05-01 | 5,671,600 | 196.00 | 197.75 | 184.13 | 188.00 | 00:00:00 | | 2000-05-02 | 4,027,000 | 184.50 | 192.00 | 174.94 | 175.06 | 00:00:00 | | 2000-05-03 | 6,673,400 | 172.75 | 178.50 | 160.00 | 169.13 | 00:00:00 | | 2000-05-04 | 5,133,600 | 171.00 | 179.94 | 165.25 | 172.00 | 00:00:00 | | 2000-05-05 | 4,032,300 | 170.00 | 181.13 | 170.00 | 180.00 | 00:00:00 | | 2000-05-08 | 5,548,300 | 175.75 | 177.50 | 167.25 | 167.50 | 00:00:00 | | 2000-05-09 | 6,273,300 | 168.88 | 171.25 | 156.13 | 157.69 | 00:00:00 | | 2000-05-10 | 13,853,900 | 153.03 | 154.38 | 136.75 | 139.19 | 00:00:00 | | 2000-05-11 | 6,848,900 | 145.38 | 148.38 | 138.63 | 147.00 | 00:00:00 | | 2000-05-12 | 5,204,700 | 151.38 | 158.75 | 144.50 | 145.94 | 00:00:00 | | 2000-05-15 | 4,761,700 | 145.88 | 155.88 | 139.56 | 155.44 | 00:00:00 | | 2000-05-16 | 7,033,400 | 162.31 | 169.00 | 154.50 | 163.94 | 00:00:00 | | 2000-05-17 | 5,460,900 | 160.25 | 164.94 | 155.13 | 157.00 | 00:00:00 | | 2000-05-18 | 3,602,000 | 160.06 | 163.06 | 155.75 | 157.31 | 00:00:00 | | 2000-05-19 | 4,083,000 | 153.00 | 155.50 | 146.50 | 147.00 | 00:00:00 | | 2000-05-22 | 8,279,500 | 146.38 | 155.75 | 130.13 | 155.50 | 00:00:00 | | 2000-05-23 | 10,395,500 | 150.75 | 154.88 | 132.13 | 133.44 | 00:00:00 | | 2000-05-24 | 16,057,800 | 132.00 | 139.25 | 119.50 | 135.25 | 00:00:00 | | 2000-05-25 | 8,067,000 | 136.38 | 144.50 | 131.13 | 133.94 | 00:00:00 | | 2000-05-26 | 3,850,000 | 133.25 | 138.75 | 127.25 | 134.94 | 00:00:00 | | 2000-05-30 | 5,915,900 | 140.00 | 156.38 | 140.00 | 155.88 | 00:00:00 | | 2000-05-31 | 7,630,000 | 151.50 | 164.31 | 150.25 | 153.25 | 00:00:00 | | 2000-06-01 | 7,950,800 | 160.00 | 171.75 | 157.50 | 170.00 | 00:00:00 | | 2000-06-02 | 7,290,200 | 186.50 | 192.00 | 181.50 | 188.25 | 00:00:00 | | 2000-06-05 | 6,013,600 | 182.00 | 194.25 | 180.13 | 187.13 | 00:00:00 | | 2000-06-06 | 6,154,100 | 189.94 | 195.00 | 179.58 | 180.00 | 00:00:00 | | 2000-06-07 | 6,543,900 | 176.81 | 179.38 | 170.50 | 177.56 | 00:00:00 | | 2000-06-08 | 4,145,800 | 184.63 | 191.25 | 179.13 | 184.38 | 00:00:00 | | 2000-06-09 | 3,725,200 | 189.00 | 190.00 | 184.38 | 187.69 | 00:00:00 | | 2000-06-12 | 4,193,800 | 190.13 | 192.38 | 182.75 | 184.88 | 00:00:00 | | 2000-06-13 | 3,298,300 | 184.06 | 190.88 | 180.94 | 189.69 | 00:00:00 | | 2000-06-14 | 4,986,600 | 192.00 | 197.25 | 182.00 | 183.44 | 00:00:00 | | 2000-06-15 | 5,655,800 | 181.69 | 190.13 | 177.25 | 189.94 | 00:00:00 | | 2000-06-16 | 3,385,200 | 193.00 | 193.00 | 182.50 | 184.06 | 00:00:00 | | 2000-06-19 | 4,089,700 | 184.06 | 194.75 | 181.00 | 193.00 | 00:00:00 | | 2000-06-20 | 6,672,500 | 196.00 | 205.88 | 195.88 | 199.13 | 00:00:00 | | 2000-06-21 | 3,893,900 | 197.00 | 206.00 | 196.50 | 203.38 | 00:00:00 | | 2000-06-22 | 3,036,700 | 205.31 | 205.38 | 190.00 | 190.31 | 00:00:00 | | 2000-06-23 | 2,813,600 | 189.25 | 195.44 | 186.50 | 186.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
