|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 6,405,900 | 14.89 | 15.65 | 14.65 | 15.30 | 00:00:00 | | 2004-04-23 | 3,870,700 | 15.32 | 15.68 | 14.98 | 15.25 | 00:00:00 | | 2004-04-26 | 3,735,600 | 15.12 | 15.24 | 14.52 | 14.64 | 00:00:00 | | 2004-04-27 | 4,635,300 | 14.65 | 14.71 | 14.13 | 14.24 | 00:00:00 | | 2004-04-28 | 7,453,800 | 14.10 | 14.42 | 13.55 | 13.62 | 00:00:00 | | 2004-04-29 | 8,920,300 | 13.60 | 13.87 | 12.90 | 13.14 | 00:00:00 | | 2004-04-30 | 10,646,200 | 13.15 | 13.25 | 12.05 | 12.14 | 00:00:00 | | 2004-05-03 | 7,746,700 | 12.32 | 12.77 | 12.05 | 12.37 | 00:00:00 | | 2004-05-04 | 6,952,300 | 12.34 | 13.11 | 12.34 | 12.81 | 00:00:00 | | 2004-05-05 | 8,409,700 | 12.97 | 13.43 | 12.85 | 13.36 | 00:00:00 | | 2004-05-06 | 4,703,000 | 13.17 | 13.35 | 12.88 | 13.22 | 00:00:00 | | 2004-05-07 | 9,839,900 | 13.16 | 14.18 | 13.08 | 13.79 | 00:00:00 | | 2004-05-10 | 8,872,800 | 13.69 | 13.97 | 13.33 | 13.55 | 00:00:00 | | 2004-05-11 | 5,839,800 | 13.66 | 14.25 | 13.63 | 14.15 | 00:00:00 | | 2004-05-12 | 9,947,800 | 13.84 | 13.87 | 12.81 | 13.39 | 00:00:00 | | 2004-05-13 | 4,567,400 | 13.29 | 13.48 | 13.01 | 13.10 | 00:00:00 | | 2004-05-14 | 4,493,000 | 13.21 | 13.28 | 12.79 | 12.87 | 00:00:00 | | 2004-05-17 | 4,737,400 | 12.50 | 12.72 | 12.26 | 12.40 | 00:00:00 | | 2004-05-18 | 3,069,900 | 12.60 | 12.80 | 12.53 | 12.65 | 00:00:00 | | 2004-05-19 | 5,578,500 | 13.03 | 13.34 | 12.75 | 12.80 | 00:00:00 | | 2004-05-20 | 2,687,600 | 12.90 | 12.97 | 12.47 | 12.48 | 00:00:00 | | 2004-05-21 | 1,652,000 | 12.77 | 12.79 | 12.56 | 12.73 | 00:00:00 | | 2004-05-24 | 4,283,000 | 12.98 | 13.20 | 12.73 | 12.91 | 00:00:00 | | 2004-05-25 | 4,517,600 | 12.84 | 13.69 | 12.80 | 13.62 | 00:00:00 | | 2004-05-26 | 3,719,800 | 13.57 | 13.97 | 13.41 | 13.88 | 00:00:00 | | 2004-05-27 | 4,254,500 | 13.96 | 14.38 | 13.80 | 14.01 | 00:00:00 | | 2004-05-28 | 2,283,300 | 14.02 | 14.23 | 13.78 | 14.10 | 00:00:00 | | 2004-06-01 | 4,172,200 | 13.92 | 14.31 | 13.61 | 13.99 | 00:00:00 | | 2004-06-02 | 3,929,200 | 14.05 | 14.14 | 13.33 | 13.52 | 00:00:00 | | 2004-06-03 | 6,451,100 | 13.53 | 13.72 | 13.37 | 13.43 | 00:00:00 | | 2004-06-04 | 11,168,600 | 14.12 | 14.22 | 13.42 | 13.47 | 00:00:00 | | 2004-06-07 | 5,774,500 | 13.66 | 14.11 | 13.49 | 14.05 | 00:00:00 | | 2004-06-08 | 6,186,300 | 14.04 | 14.59 | 13.84 | 14.40 | 00:00:00 | | 2004-06-09 | 4,487,900 | 14.35 | 14.44 | 13.87 | 13.97 | 00:00:00 | | 2004-06-10 | 4,287,500 | 14.13 | 14.20 | 13.64 | 13.80 | 00:00:00 | | 2004-06-14 | 3,198,400 | 13.60 | 13.70 | 13.09 | 13.19 | 00:00:00 | | 2004-06-15 | 3,157,700 | 13.49 | 13.50 | 13.16 | 13.16 | 00:00:00 | | 2004-06-16 | 2,669,100 | 13.23 | 13.41 | 13.13 | 13.28 | 00:00:00 | | 2004-06-17 | 7,582,100 | 13.06 | 13.20 | 12.33 | 12.40 | 00:00:00 | | 2004-06-18 | 4,115,300 | 12.43 | 12.75 | 12.25 | 12.26 | 00:00:00 | | 2004-06-21 | 3,309,900 | 12.38 | 12.67 | 12.05 | 12.11 | 00:00:00 | | 2004-06-22 | 5,669,600 | 12.25 | 13.07 | 12.18 | 13.00 | 00:00:00 | | 2004-06-23 | 6,149,500 | 13.10 | 13.68 | 12.85 | 13.56 | 00:00:00 | | 2004-06-24 | 6,575,600 | 13.60 | 13.87 | 13.32 | 13.60 | 00:00:00 | | 2004-06-25 | 8,258,300 | 13.63 | 14.32 | 13.52 | 14.26 | 00:00:00 | | 2004-06-28 | 4,123,700 | 14.44 | 14.50 | 13.76 | 13.88 | 00:00:00 | | 2004-06-29 | 3,940,600 | 13.81 | 14.44 | 13.79 | 14.32 | 00:00:00 | | 2004-06-30 | 4,319,500 | 14.37 | 14.55 | 14.10 | 14.35 | 00:00:00 | | 2004-07-01 | 6,165,300 | 14.29 | 14.30 | 13.26 | 13.37 | 00:00:00 | | 2004-07-02 | 6,322,300 | 13.25 | 13.36 | 12.63 | 12.95 | 00:00:00 | | 2004-07-06 | 6,889,700 | 12.39 | 12.50 | 11.74 | 12.06 | 00:00:00 | | 2004-07-07 | 6,727,600 | 12.01 | 12.30 | 11.86 | 12.04 | 00:00:00 | | 2004-07-08 | 4,382,700 | 11.92 | 12.24 | 11.78 | 11.82 | 00:00:00 | | 2004-07-09 | 2,939,600 | 12.14 | 12.33 | 11.98 | 12.08 | 00:00:00 | | 2004-07-12 | 4,235,100 | 11.68 | 11.91 | 11.53 | 11.77 | 00:00:00 | | 2004-07-13 | 2,509,800 | 11.85 | 12.04 | 11.72 | 11.73 | 00:00:00 | | 2004-07-14 | 5,236,700 | 11.31 | 11.86 | 11.03 | 11.12 | 00:00:00 | | 2004-07-15 | 13,396,300 | 11.37 | 12.36 | 11.19 | 11.75 | 00:00:00 | | 2004-07-16 | 18,686,900 | 11.12 | 11.20 | 10.15 | 10.46 | 00:00:00 | | 2004-07-19 | 9,842,100 | 10.62 | 10.95 | 10.44 | 10.80 | 00:00:00 | | 2004-07-20 | 5,828,600 | 10.70 | 11.23 | 10.70 | 11.14 | 00:00:00 | | 2004-07-21 | 8,009,000 | 11.29 | 11.44 | 10.73 | 10.78 | 00:00:00 | | 2004-07-22 | 4,604,300 | 10.92 | 11.37 | 10.67 | 11.25 | 00:00:00 | | 2004-07-23 | 4,587,300 | 10.98 | 11.29 | 10.80 | 10.87 | 00:00:00 | | 2004-07-26 | 5,601,800 | 11.00 | 11.06 | 10.52 | 10.74 | 00:00:00 | | 2004-07-27 | 5,451,000 | 10.82 | 11.13 | 10.42 | 11.07 | 00:00:00 | | 2004-07-28 | 5,859,300 | 11.03 | 11.14 | 10.59 | 11.00 | 00:00:00 | | 2004-07-29 | 7,182,100 | 11.10 | 11.85 | 11.09 | 11.75 | 00:00:00 | | 2004-07-30 | 5,364,900 | 11.70 | 12.09 | 11.55 | 11.88 | 00:00:00 | | 2004-08-02 | 2,743,100 | 11.70 | 11.87 | 11.60 | 11.83 | 00:00:00 | | 2004-08-03 | 3,965,300 | 11.93 | 12.05 | 11.24 | 11.30 | 00:00:00 | | 2004-08-04 | 3,432,000 | 11.16 | 11.70 | 11.05 | 11.45 | 00:00:00 | | 2004-08-05 | 4,683,500 | 11.48 | 11.84 | 11.25 | 11.27 | 00:00:00 | | 2004-08-06 | 4,472,500 | 10.89 | 10.99 | 10.52 | 10.64 | 00:00:00 | | 2004-08-09 | 2,296,500 | 10.70 | 10.80 | 10.52 | 10.62 | 00:00:00 | | 2004-08-10 | 4,102,100 | 10.60 | 11.04 | 10.57 | 10.95 | 00:00:00 | | 2004-08-11 | 12,327,500 | 10.00 | 10.07 | 9.40 | 9.79 | 00:00:00 | | 2004-08-12 | 6,982,000 | 9.72 | 9.85 | 9.30 | 9.44 | 00:00:00 | | 2004-08-13 | 5,797,800 | 9.63 | 9.65 | 9.24 | 9.45 | 00:00:00 | | 2004-08-16 | 4,407,400 | 9.37 | 9.66 | 9.37 | 9.49 | 00:00:00 | | 2004-08-17 | 6,608,600 | 9.69 | 9.99 | 9.65 | 9.76 | 00:00:00 | | 2004-08-18 | 5,155,400 | 9.68 | 10.27 | 9.65 | 10.27 | 00:00:00 | | 2004-08-19 | 5,258,900 | 10.17 | 10.26 | 9.86 | 9.92 | 00:00:00 | | 2004-08-20 | 3,777,700 | 9.87 | 10.31 | 9.86 | 10.17 | 00:00:00 | | 2004-08-23 | 5,155,900 | 10.28 | 10.58 | 10.12 | 10.27 | 00:00:00 | | 2004-08-24 | 6,398,200 | 10.38 | 10.44 | 9.82 | 9.91 | 00:00:00 | | 2004-08-25 | 5,187,800 | 9.96 | 10.13 | 9.71 | 10.06 | 00:00:00 | | 2004-08-26 | 2,990,500 | 9.99 | 10.15 | 9.81 | 9.92 | 00:00:00 | | 2004-08-27 | 4,052,400 | 9.96 | 9.98 | 9.75 | 9.78 | 00:00:00 | | 2004-08-30 | 3,238,800 | 9.70 | 9.73 | 9.41 | 9.46 | 00:00:00 | | 2004-08-31 | 3,612,300 | 9.51 | 9.53 | 9.09 | 9.34 | 00:00:00 | | 2004-09-01 | 3,546,600 | 9.28 | 9.82 | 9.22 | 9.42 | 00:00:00 | | 2004-09-02 | 2,757,300 | 9.42 | 9.51 | 9.21 | 9.33 | 00:00:00 | | 2004-09-03 | 9,078,500 | 9.14 | 9.16 | 8.66 | 8.69 | 00:00:00 | | 2004-09-07 | 10,013,700 | 8.69 | 8.74 | 8.32 | 8.36 | 00:00:00 | | 2004-09-08 | 5,488,300 | 8.35 | 8.62 | 8.22 | 8.26 | 00:00:00 | | 2004-09-09 | 9,899,200 | 8.55 | 8.95 | 8.34 | 8.85 | 00:00:00 | | 2004-09-10 | 6,039,400 | 8.82 | 9.41 | 8.74 | 9.33 | 00:00:00 | | 2004-09-13 | 13,068,700 | 9.53 | 10.34 | 9.47 | 10.12 | 00:00:00 | | 2004-09-14 | 6,174,000 | 10.08 | 10.22 | 9.85 | 10.13 | 00:00:00 | | 2004-09-15 | 8,919,500 | 9.90 | 9.90 | 9.36 | 9.41 | 00:00:00 | | 2004-09-16 | 6,170,800 | 9.45 | 9.69 | 9.20 | 9.25 | 00:00:00 | | 2004-09-17 | 6,715,800 | 9.41 | 9.55 | 9.11 | 9.47 | 00:00:00 | | 2004-09-20 | 20,370,100 | 9.11 | 9.94 | 9.05 | 9.86 | 00:00:00 | | 2004-09-21 | 7,006,100 | 9.98 | 10.05 | 9.66 | 9.87 | 00:00:00 | | 2004-09-22 | 6,827,000 | 9.69 | 9.73 | 9.35 | 9.40 | 00:00:00 | | 2004-09-23 | 7,609,800 | 9.36 | 9.78 | 9.24 | 9.65 | 00:00:00 | | 2004-09-24 | 4,569,000 | 9.61 | 9.76 | 9.19 | 9.23 | 00:00:00 | | 2004-09-27 | 4,891,100 | 9.02 | 9.23 | 8.98 | 9.07 | 00:00:00 | | 2004-09-28 | 6,215,300 | 9.06 | 9.16 | 8.75 | 8.80 | 00:00:00 | | 2004-09-29 | 9,147,900 | 8.82 | 9.21 | 8.78 | 8.90 | 00:00:00 | | 2004-09-30 | 7,246,600 | 8.98 | 9.15 | 8.80 | 8.81 | 00:00:00 | | 2004-10-01 | 10,844,500 | 9.11 | 9.61 | 9.06 | 9.45 | 00:00:00 | | 2004-10-04 | 8,639,600 | 9.86 | 10.08 | 9.66 | 9.72 | 00:00:00 | | 2004-10-05 | 6,557,900 | 9.65 | 9.86 | 9.48 | 9.51 | 00:00:00 | | 2004-10-06 | 5,468,600 | 9.52 | 9.62 | 9.26 | 9.53 | 00:00:00 | | 2004-10-07 | 6,738,900 | 9.59 | 9.91 | 9.50 | 9.63 | 00:00:00 | | 2004-10-08 | 7,849,200 | 9.48 | 9.52 | 9.05 | 9.12 | 00:00:00 | | 2004-10-11 | 5,065,500 | 9.14 | 9.24 | 8.89 | 9.14 | 00:00:00 | | 2004-10-12 | 4,809,400 | 8.87 | 9.13 | 8.81 | 9.07 | 00:00:00 | | 2004-10-13 | 6,462,200 | 9.42 | 9.46 | 9.10 | 9.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
