|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 6,462,200 | 9.42 | 9.46 | 9.10 | 9.10 | 00:00:00 | | 2004-10-14 | 4,727,900 | 9.08 | 9.15 | 8.73 | 8.76 | 00:00:00 | | 2004-10-15 | 4,179,000 | 8.77 | 8.91 | 8.68 | 8.69 | 00:00:00 | | 2004-10-18 | 4,166,100 | 8.69 | 8.92 | 8.60 | 8.83 | 00:00:00 | | 2004-10-19 | 6,120,700 | 9.04 | 9.16 | 8.77 | 8.78 | 00:00:00 | | 2004-10-20 | 7,135,700 | 8.79 | 9.06 | 8.69 | 9.00 | 00:00:00 | | 2004-10-21 | 14,744,500 | 9.16 | 10.00 | 9.15 | 9.92 | 00:00:00 | | 2004-10-22 | 7,681,700 | 9.97 | 10.02 | 9.46 | 9.47 | 00:00:00 | | 2004-10-25 | 6,501,800 | 9.42 | 9.85 | 9.42 | 9.52 | 00:00:00 | | 2004-10-26 | 5,869,200 | 9.55 | 9.74 | 9.33 | 9.48 | 00:00:00 | | 2004-10-27 | 5,985,900 | 9.45 | 9.99 | 9.42 | 9.93 | 00:00:00 | | 2004-10-28 | 10,770,200 | 9.86 | 10.47 | 9.83 | 10.22 | 00:00:00 | | 2004-10-29 | 5,146,400 | 10.27 | 10.46 | 10.15 | 10.26 | 00:00:00 | | 2004-11-01 | 4,560,800 | 10.11 | 10.50 | 10.11 | 10.37 | 00:00:00 | | 2004-11-02 | 10,221,600 | 10.39 | 10.95 | 10.21 | 10.67 | 00:00:00 | | 2004-11-03 | 8,421,300 | 11.19 | 11.27 | 10.50 | 10.58 | 00:00:00 | | 2004-11-04 | 4,108,000 | 10.48 | 10.86 | 10.43 | 10.69 | 00:00:00 | | 2004-11-05 | 6,236,200 | 11.01 | 11.29 | 10.85 | 10.98 | 00:00:00 | | 2004-11-08 | 2,939,900 | 11.00 | 11.10 | 10.95 | 10.99 | 00:00:00 | | 2004-11-09 | 9,081,700 | 10.98 | 11.01 | 10.68 | 10.73 | 00:00:00 | | 2004-11-10 | 6,205,300 | 10.51 | 10.70 | 10.43 | 10.54 | 00:00:00 | | 2004-11-11 | 3,519,300 | 10.64 | 10.98 | 10.60 | 10.92 | 00:00:00 | | 2004-11-12 | 5,661,500 | 10.90 | 11.28 | 10.85 | 11.24 | 00:00:00 | | 2004-11-15 | 6,326,400 | 11.28 | 11.83 | 11.08 | 11.64 | 00:00:00 | | 2004-11-16 | 5,673,000 | 11.60 | 11.96 | 11.54 | 11.72 | 00:00:00 | | 2004-11-17 | 6,853,600 | 11.98 | 12.26 | 11.86 | 11.98 | 00:00:00 | | 2004-11-18 | 4,510,800 | 11.80 | 12.12 | 11.71 | 12.02 | 00:00:00 | | 2004-11-19 | 6,731,700 | 12.10 | 12.10 | 11.38 | 11.41 | 00:00:00 | | 2004-11-22 | 3,684,300 | 11.30 | 11.48 | 11.13 | 11.44 | 00:00:00 | | 2004-11-23 | 3,963,100 | 11.47 | 11.65 | 11.28 | 11.42 | 00:00:00 | | 2004-11-24 | 4,131,100 | 11.57 | 11.68 | 11.37 | 11.44 | 00:00:00 | | 2004-11-26 | 1,262,900 | 11.50 | 11.55 | 11.30 | 11.31 | 00:00:00 | | 2004-11-29 | 4,435,300 | 11.49 | 11.75 | 11.19 | 11.37 | 00:00:00 | | 2004-11-30 | 5,344,300 | 11.45 | 11.52 | 11.03 | 11.04 | 00:00:00 | | 2004-12-01 | 4,825,000 | 11.13 | 11.57 | 11.09 | 11.56 | 00:00:00 | | 2004-12-02 | 7,698,600 | 11.54 | 11.95 | 11.32 | 11.43 | 00:00:00 | | 2004-12-03 | 5,224,900 | 11.70 | 11.92 | 11.50 | 11.64 | 00:00:00 | | 2004-12-06 | 3,435,600 | 11.70 | 11.88 | 11.43 | 11.68 | 00:00:00 | | 2004-12-07 | 10,889,000 | 11.80 | 12.37 | 11.70 | 11.88 | 00:00:00 | | 2004-12-08 | 6,270,100 | 11.81 | 11.88 | 11.25 | 11.28 | 00:00:00 | | 2004-12-09 | 11,807,100 | 10.85 | 11.00 | 10.53 | 10.85 | 00:00:00 | | 2004-12-10 | 5,180,300 | 10.75 | 11.08 | 10.69 | 10.90 | 00:00:00 | | 2004-12-13 | 3,328,800 | 10.95 | 11.02 | 10.77 | 10.82 | 00:00:00 | | 2004-12-14 | 5,499,500 | 10.81 | 11.28 | 10.81 | 11.11 | 00:00:00 | | 2004-12-15 | 3,325,100 | 11.13 | 11.30 | 11.06 | 11.19 | 00:00:00 | | 2004-12-16 | 3,932,200 | 11.20 | 11.46 | 10.86 | 10.97 | 00:00:00 | | 2004-12-17 | 3,427,100 | 10.80 | 11.01 | 10.73 | 10.74 | 00:00:00 | | 2004-12-20 | 4,392,100 | 10.82 | 11.13 | 10.55 | 10.58 | 00:00:00 | | 2004-12-21 | 5,005,200 | 10.53 | 10.88 | 10.53 | 10.86 | 00:00:00 | | 2004-12-22 | 3,073,700 | 10.78 | 10.96 | 10.72 | 10.75 | 00:00:00 | | 2004-12-23 | 2,282,100 | 10.71 | 10.88 | 10.70 | 10.81 | 00:00:00 | | 2004-12-27 | 2,508,500 | 10.92 | 10.97 | 10.75 | 10.78 | 00:00:00 | | 2004-12-28 | 2,836,100 | 10.74 | 10.90 | 10.74 | 10.78 | 00:00:00 | | 2004-12-29 | 2,659,700 | 10.76 | 11.11 | 10.76 | 10.99 | 00:00:00 | | 2004-12-30 | 5,266,500 | 10.99 | 11.36 | 10.95 | 11.31 | 00:00:00 | | 2004-12-31 | 3,495,500 | 11.33 | 11.46 | 11.14 | 11.25 | 00:00:00 | | 2005-01-03 | 4,558,400 | 11.34 | 11.45 | 10.69 | 10.83 | 00:00:00 | | 2005-01-04 | 4,611,000 | 10.80 | 10.92 | 10.27 | 10.40 | 00:00:00 | | 2005-01-05 | 8,104,200 | 10.25 | 10.46 | 9.89 | 10.07 | 00:00:00 | | 2005-01-06 | 5,507,400 | 10.15 | 10.31 | 9.92 | 10.07 | 00:00:00 | | 2005-01-07 | 7,310,700 | 10.12 | 10.18 | 9.81 | 9.94 | 00:00:00 | | 2005-01-10 | 4,254,400 | 9.87 | 10.09 | 9.79 | 9.84 | 00:00:00 | | 2005-01-11 | 7,006,100 | 9.73 | 9.92 | 9.48 | 9.54 | 00:00:00 | | 2005-01-12 | 4,497,600 | 9.71 | 9.97 | 9.35 | 9.64 | 00:00:00 | | 2005-01-13 | 2,699,800 | 9.68 | 9.70 | 9.37 | 9.46 | 00:00:00 | | 2005-01-14 | 3,040,400 | 9.49 | 9.63 | 9.47 | 9.52 | 00:00:00 | | 2005-01-18 | 3,030,800 | 9.50 | 9.82 | 9.42 | 9.78 | 00:00:00 | | 2005-01-19 | 3,699,700 | 9.81 | 9.81 | 9.28 | 9.30 | 00:00:00 | | 2005-01-20 | 6,022,400 | 9.15 | 9.64 | 9.06 | 9.38 | 00:00:00 | | 2005-01-21 | 4,877,800 | 9.51 | 9.68 | 9.23 | 9.26 | 00:00:00 | | 2005-01-24 | 3,787,900 | 9.31 | 9.40 | 8.95 | 8.99 | 00:00:00 | | 2005-01-25 | 4,927,300 | 9.17 | 9.40 | 9.15 | 9.31 | 00:00:00 | | 2005-01-26 | 4,532,700 | 9.40 | 9.65 | 9.25 | 9.60 | 00:00:00 | | 2005-01-27 | 8,011,200 | 9.60 | 9.97 | 9.47 | 9.92 | 00:00:00 | | 2005-01-28 | 12,184,400 | 10.16 | 10.45 | 10.10 | 10.43 | 00:00:00 | | 2005-01-31 | 8,682,000 | 10.55 | 10.70 | 10.18 | 10.27 | 00:00:00 | | 2005-02-01 | 4,600,600 | 10.27 | 10.41 | 10.20 | 10.36 | 00:00:00 | | 2005-02-02 | 4,202,500 | 10.45 | 10.60 | 10.41 | 10.52 | 00:00:00 | | 2005-02-03 | 5,973,400 | 10.36 | 10.42 | 9.80 | 9.92 | 00:00:00 | | 2005-02-04 | 4,818,200 | 9.91 | 10.44 | 9.91 | 10.35 | 00:00:00 | | 2005-02-07 | 3,389,000 | 10.40 | 10.50 | 10.20 | 10.24 | 00:00:00 | | 2005-02-08 | 6,131,700 | 10.26 | 10.57 | 10.21 | 10.49 | 00:00:00 | | 2005-02-09 | 5,540,800 | 10.59 | 10.65 | 9.98 | 10.00 | 00:00:00 | | 2005-02-10 | 3,995,900 | 10.06 | 10.23 | 9.82 | 10.00 | 00:00:00 | | 2005-02-11 | 6,611,400 | 10.00 | 10.76 | 9.94 | 10.66 | 00:00:00 | | 2005-02-14 | 4,746,200 | 10.73 | 10.89 | 10.57 | 10.78 | 00:00:00 | | 2005-02-15 | 7,568,300 | 10.77 | 11.25 | 10.74 | 10.84 | 00:00:00 | | 2005-02-16 | 4,771,000 | 10.73 | 11.01 | 10.62 | 10.79 | 00:00:00 | | 2005-02-17 | 6,526,600 | 10.79 | 10.96 | 10.21 | 10.30 | 00:00:00 | | 2005-02-18 | 2,557,500 | 10.28 | 10.48 | 10.20 | 10.36 | 00:00:00 | | 2005-02-22 | 4,643,400 | 10.21 | 10.55 | 10.05 | 10.10 | 00:00:00 | | 2005-02-23 | 5,069,200 | 10.18 | 10.24 | 9.86 | 9.91 | 00:00:00 | | 2005-02-24 | 7,096,900 | 9.81 | 10.17 | 9.75 | 10.08 | 00:00:00 | | 2005-02-25 | 7,148,200 | 10.11 | 10.29 | 9.89 | 10.03 | 00:00:00 | | 2005-02-28 | 7,392,100 | 9.92 | 10.24 | 9.86 | 9.95 | 00:00:00 | | 2005-03-01 | 8,153,800 | 10.06 | 10.29 | 9.95 | 10.22 | 00:00:00 | | 2005-03-02 | 8,192,800 | 10.14 | 10.38 | 10.01 | 10.03 | 00:00:00 | | 2005-03-03 | 7,508,100 | 10.08 | 10.10 | 9.59 | 9.82 | 00:00:00 | | 2005-03-04 | 4,504,300 | 9.92 | 9.98 | 9.60 | 9.63 | 00:00:00 | | 2005-03-07 | 9,897,900 | 9.72 | 10.38 | 9.64 | 10.18 | 00:00:00 | | 2005-03-08 | 6,671,000 | 10.10 | 10.38 | 9.76 | 9.78 | 00:00:00 | | 2005-03-09 | 8,372,700 | 9.87 | 10.01 | 9.68 | 9.72 | 00:00:00 | | 2005-03-10 | 5,640,800 | 9.80 | 9.99 | 9.68 | 9.99 | 00:00:00 | | 2005-03-11 | 5,928,400 | 10.07 | 10.10 | 9.42 | 9.47 | 00:00:00 | | 2005-03-14 | 3,166,100 | 9.53 | 9.63 | 9.37 | 9.49 | 00:00:00 | | 2005-03-15 | 3,098,400 | 9.57 | 9.64 | 9.15 | 9.25 | 00:00:00 | | 2005-03-16 | 3,204,900 | 9.14 | 9.44 | 9.05 | 9.06 | 00:00:00 | | 2005-03-17 | 3,017,100 | 9.09 | 9.16 | 8.96 | 9.07 | 00:00:00 | | 2005-03-18 | 4,895,300 | 9.17 | 9.20 | 8.97 | 9.02 | 00:00:00 | | 2005-03-21 | 5,317,000 | 9.05 | 9.12 | 8.79 | 8.87 | 00:00:00 | | 2005-03-22 | 4,996,800 | 8.96 | 9.12 | 8.78 | 8.81 | 00:00:00 | | 2005-03-23 | 5,507,500 | 8.82 | 9.10 | 8.80 | 8.89 | 00:00:00 | | 2005-03-24 | 4,633,800 | 8.95 | 8.96 | 8.67 | 8.69 | 00:00:00 | | 2005-03-28 | 3,067,500 | 8.73 | 8.95 | 8.67 | 8.73 | 00:00:00 | | 2005-03-29 | 4,334,200 | 8.71 | 8.86 | 8.43 | 8.48 | 00:00:00 | | 2005-03-30 | 3,949,700 | 8.50 | 8.72 | 8.47 | 8.71 | 00:00:00 | | 2005-03-31 | 4,164,900 | 8.72 | 8.82 | 8.69 | 8.80 | 00:00:00 | | 2005-04-01 | 5,311,000 | 8.90 | 8.94 | 8.46 | 8.55 | 00:00:00 | | 2005-04-04 | 2,802,700 | 8.50 | 8.61 | 8.35 | 8.44 | 00:00:00 | | 2005-04-05 | 6,269,200 | 8.46 | 8.54 | 8.02 | 8.03 | 00:00:00 | | 2005-04-06 | 8,199,600 | 8.33 | 8.60 | 8.26 | 8.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
