|
 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 | | 2005-04-06 | 8,199,600 | 8.33 | 8.60 | 8.26 | 8.52 | 00:00:00 | | 2005-04-07 | 4,307,900 | 8.54 | 8.72 | 8.48 | 8.60 | 00:00:00 | | 2005-04-08 | 4,834,600 | 8.61 | 8.70 | 8.44 | 8.53 | 00:00:00 | | 2005-04-11 | 2,416,300 | 8.51 | 8.58 | 8.36 | 8.38 | 00:00:00 | | 2005-04-12 | 2,853,400 | 8.40 | 8.51 | 8.20 | 8.50 | 00:00:00 | | 2005-04-13 | 2,721,700 | 8.45 | 8.45 | 8.09 | 8.09 | 00:00:00 | | 2005-04-14 | 4,011,300 | 8.11 | 8.23 | 8.00 | 8.08 | 00:00:00 | | 2005-04-15 | 4,537,000 | 8.03 | 8.05 | 7.65 | 7.69 | 00:00:00 | | 2005-04-18 | 4,373,000 | 7.71 | 7.89 | 7.67 | 7.87 | 00:00:00 | | 2005-04-19 | 3,320,300 | 7.94 | 8.07 | 7.88 | 7.96 | 00:00:00 | | 2005-04-20 | 6,635,700 | 8.30 | 8.30 | 7.80 | 7.92 | 00:00:00 | | 2005-04-21 | 13,258,500 | 7.93 | 8.59 | 7.89 | 8.47 | 00:00:00 | | 2005-04-22 | 7,296,500 | 8.53 | 8.77 | 8.43 | 8.59 | 00:00:00 | | 2005-04-25 | 3,351,300 | 8.58 | 8.69 | 8.37 | 8.50 | 00:00:00 | | 2005-04-26 | 3,357,200 | 8.42 | 8.67 | 8.39 | 8.53 | 00:00:00 | | 2005-04-27 | 6,552,000 | 8.47 | 8.50 | 8.17 | 8.23 | 00:00:00 | | 2005-04-28 | 3,564,500 | 8.20 | 8.36 | 8.04 | 8.05 | 00:00:00 | | 2005-04-29 | 4,046,000 | 8.20 | 8.23 | 7.80 | 8.06 | 00:00:00 | | 2005-05-02 | 6,834,600 | 8.01 | 8.11 | 7.57 | 7.74 | 00:00:00 | | 2005-05-03 | 4,767,400 | 7.71 | 7.85 | 7.55 | 7.64 | 00:00:00 | | 2005-05-04 | 6,252,000 | 7.69 | 7.72 | 7.48 | 7.60 | 00:00:00 | | 2005-05-05 | 4,630,700 | 7.65 | 7.69 | 7.42 | 7.49 | 00:00:00 | | 2005-05-06 | 4,092,600 | 7.63 | 7.63 | 7.48 | 7.59 | 00:00:00 | | 2005-05-09 | 2,523,500 | 7.58 | 7.61 | 7.42 | 7.49 | 00:00:00 | | 2005-05-10 | 4,517,200 | 7.43 | 7.67 | 7.42 | 7.56 | 00:00:00 | | 2005-05-11 | 5,269,000 | 7.76 | 7.80 | 7.52 | 7.57 | 00:00:00 | | 2005-05-12 | 4,977,700 | 7.63 | 7.86 | 7.57 | 7.71 | 00:00:00 | | 2005-05-13 | 8,471,400 | 7.82 | 8.18 | 7.79 | 7.98 | 00:00:00 | | 2005-05-16 | 2,619,900 | 7.98 | 8.07 | 7.92 | 8.00 | 00:00:00 | | 2005-05-17 | 3,287,000 | 7.98 | 8.08 | 7.78 | 7.95 | 00:00:00 | | 2005-05-18 | 4,168,000 | 7.95 | 8.24 | 7.94 | 8.19 | 00:00:00 | | 2005-05-19 | 3,379,000 | 8.20 | 8.25 | 8.07 | 8.17 | 00:00:00 | | 2005-05-20 | 2,405,600 | 8.18 | 8.34 | 8.12 | 8.28 | 00:00:00 | | 2005-05-23 | 3,674,000 | 8.30 | 8.58 | 8.27 | 8.40 | 00:00:00 | | 2005-05-24 | 2,864,100 | 8.38 | 8.48 | 8.24 | 8.44 | 00:00:00 | | 2005-05-25 | 4,164,100 | 8.40 | 8.40 | 8.09 | 8.21 | 00:00:00 | | 2005-05-26 | 3,398,700 | 8.31 | 8.50 | 8.26 | 8.50 | 00:00:00 | | 2005-05-27 | 3,497,400 | 8.39 | 8.64 | 8.34 | 8.58 | 00:00:00 | | 2005-05-31 | 6,172,300 | 8.64 | 8.77 | 8.56 | 8.77 | 00:00:00 | | 2005-06-01 | 4,358,600 | 8.73 | 8.80 | 8.62 | 8.69 | 00:00:00 | | 2005-06-02 | 4,036,100 | 8.66 | 8.97 | 8.66 | 8.82 | 00:00:00 | | 2005-06-03 | 4,526,000 | 8.84 | 8.97 | 8.69 | 8.82 | 00:00:00 | | 2005-06-06 | 3,988,800 | 8.77 | 8.85 | 8.57 | 8.77 | 00:00:00 | | 2005-06-07 | 6,545,400 | 8.78 | 9.01 | 8.46 | 8.48 | 00:00:00 | | 2005-06-08 | 2,428,700 | 8.57 | 8.67 | 8.48 | 8.58 | 00:00:00 | | 2005-06-09 | 2,721,200 | 8.53 | 8.73 | 8.53 | 8.72 | 00:00:00 | | 2005-06-10 | 2,031,400 | 8.75 | 8.82 | 8.58 | 8.66 | 00:00:00 | | 2005-06-13 | 3,038,100 | 8.66 | 8.82 | 8.55 | 8.77 | 00:00:00 | | 2005-06-14 | 3,065,200 | 8.75 | 8.87 | 8.59 | 8.65 | 00:00:00 | | 2005-06-15 | 3,453,200 | 8.68 | 8.73 | 8.39 | 8.58 | 00:00:00 | | 2005-06-16 | 3,879,400 | 8.58 | 8.93 | 8.54 | 8.79 | 00:00:00 | | 2005-06-17 | 2,842,700 | 8.87 | 8.99 | 8.68 | 8.87 | 00:00:00 | | 2005-06-20 | 3,788,100 | 8.73 | 8.88 | 8.51 | 8.72 | 00:00:00 | | 2005-06-21 | 14,214,000 | 8.97 | 9.40 | 8.97 | 9.28 | 00:00:00 | | 2005-06-22 | 6,646,100 | 9.34 | 9.34 | 9.08 | 9.16 | 00:00:00 | | 2005-06-23 | 12,566,300 | 9.21 | 9.65 | 9.15 | 9.54 | 00:00:00 | | 2005-06-24 | 22,524,300 | 9.63 | 9.90 | 9.59 | 9.68 | 00:00:00 | | 2005-06-27 | 6,201,300 | 9.56 | 9.65 | 9.21 | 9.33 | 00:00:00 | | 2005-06-28 | 4,539,300 | 9.49 | 9.56 | 9.24 | 9.53 | 00:00:00 | | 2005-06-29 | 2,825,600 | 9.63 | 9.69 | 9.42 | 9.50 | 00:00:00 | | 2005-06-30 | 2,321,900 | 9.50 | 9.60 | 9.33 | 9.33 | 00:00:00 | | 2005-07-01 | 3,157,300 | 9.18 | 9.41 | 9.15 | 9.23 | 00:00:00 | | 2005-07-05 | 4,166,000 | 9.15 | 9.38 | 9.06 | 9.35 | 00:00:00 | | 2005-07-06 | 4,723,800 | 9.35 | 9.77 | 9.34 | 9.58 | 00:00:00 | | 2005-07-07 | 3,798,200 | 9.43 | 9.60 | 9.32 | 9.57 | 00:00:00 | | 2005-07-08 | 5,935,600 | 9.60 | 10.00 | 9.56 | 10.00 | 00:00:00 | | 2005-07-11 | 6,895,800 | 10.04 | 10.39 | 10.04 | 10.34 | 00:00:00 | | 2005-07-12 | 4,828,100 | 10.35 | 10.49 | 10.08 | 10.20 | 00:00:00 | | 2005-07-13 | 3,726,400 | 10.23 | 10.41 | 10.20 | 10.22 | 00:00:00 | | 2005-07-14 | 4,722,000 | 10.33 | 10.45 | 10.20 | 10.26 | 00:00:00 | | 2005-07-15 | 4,425,300 | 10.14 | 10.38 | 10.12 | 10.34 | 00:00:00 | | 2005-07-18 | 3,335,800 | 10.34 | 10.34 | 10.08 | 10.14 | 00:00:00 | | 2005-07-19 | 4,277,700 | 10.21 | 10.59 | 10.20 | 10.54 | 00:00:00 | | 2005-07-20 | 4,221,400 | 10.37 | 10.77 | 10.19 | 10.69 | 00:00:00 | | 2005-07-21 | 5,836,700 | 10.56 | 10.72 | 10.35 | 10.44 | 00:00:00 | | 2005-07-22 | 7,649,700 | 10.18 | 10.31 | 9.75 | 9.91 | 00:00:00 | | 2005-07-25 | 3,489,000 | 9.88 | 10.21 | 9.84 | 9.92 | 00:00:00 | | 2005-07-26 | 3,276,000 | 10.04 | 10.22 | 9.94 | 10.19 | 00:00:00 | | 2005-07-27 | 3,019,700 | 10.10 | 10.20 | 9.95 | 10.10 | 00:00:00 | | 2005-07-28 | 3,402,900 | 10.08 | 10.13 | 9.91 | 9.98 | 00:00:00 | | 2005-07-29 | 3,519,300 | 9.99 | 10.05 | 9.75 | 9.84 | 00:00:00 | | 2005-08-01 | 3,083,800 | 9.88 | 10.00 | 9.75 | 9.93 | 00:00:00 | | 2005-08-02 | 3,564,300 | 9.95 | 10.12 | 9.88 | 9.99 | 00:00:00 | | 2005-08-03 | 3,470,400 | 9.98 | 10.03 | 9.87 | 9.91 | 00:00:00 | | 2005-08-04 | 5,535,000 | 9.88 | 9.94 | 9.53 | 9.54 | 00:00:00 | | 2005-08-05 | 6,647,800 | 9.57 | 9.57 | 9.17 | 9.21 | 00:00:00 | | 2005-08-08 | 3,832,400 | 9.23 | 9.29 | 9.11 | 9.20 | 00:00:00 | | 2005-08-09 | 3,788,400 | 9.21 | 9.37 | 9.15 | 9.19 | 00:00:00 | | 2005-08-10 | 5,118,600 | 9.19 | 9.25 | 8.80 | 8.84 | 00:00:00 | | 2005-08-11 | 3,022,300 | 8.89 | 8.97 | 8.76 | 8.88 | 00:00:00 | | 2005-08-12 | 5,704,200 | 8.85 | 8.85 | 8.52 | 8.61 | 00:00:00 | | 2005-08-15 | 2,728,500 | 8.56 | 8.86 | 8.56 | 8.79 | 00:00:00 | | 2005-08-16 | 3,054,900 | 8.76 | 8.78 | 8.54 | 8.56 | 00:00:00 | | 2005-08-17 | 4,394,500 | 8.65 | 8.85 | 8.50 | 8.73 | 00:00:00 | | 2005-08-18 | 4,786,500 | 8.84 | 8.90 | 8.66 | 8.74 | 00:00:00 | | 2005-08-19 | 1,925,700 | 8.79 | 8.85 | 8.63 | 8.65 | 00:00:00 | | 2005-08-22 | 1,742,800 | 8.69 | 8.79 | 8.60 | 8.73 | 00:00:00 | | 2005-08-23 | 3,157,900 | 8.64 | 8.81 | 8.61 | 8.67 | 00:00:00 | | 2005-08-24 | 3,543,600 | 8.65 | 8.77 | 8.59 | 8.63 | 00:00:00 | | 2005-08-25 | 1,674,600 | 8.62 | 8.80 | 8.58 | 8.61 | 00:00:00 | | 2005-08-26 | 3,424,000 | 8.58 | 8.60 | 8.31 | 8.36 | 00:00:00 | | 2005-08-29 | 4,097,100 | 8.28 | 8.42 | 8.20 | 8.36 | 00:00:00 | | 2005-08-30 | 2,678,900 | 8.35 | 8.37 | 8.24 | 8.36 | 00:00:00 | | 2005-08-31 | 2,871,500 | 8.35 | 8.52 | 8.31 | 8.47 | 00:00:00 | | 2005-09-01 | 3,361,300 | 8.48 | 8.54 | 8.29 | 8.33 | 00:00:00 | | 2005-09-02 | 1,543,100 | 8.35 | 8.42 | 8.16 | 8.28 | 00:00:00 | | 2005-09-06 | 2,114,100 | 8.38 | 8.50 | 8.30 | 8.49 | 00:00:00 | | 2005-09-07 | 3,753,900 | 8.54 | 8.75 | 8.47 | 8.72 | 00:00:00 | | 2005-09-08 | 3,732,400 | 8.74 | 8.96 | 8.67 | 8.86 | 00:00:00 | | 2005-09-09 | 4,648,900 | 8.94 | 9.10 | 8.86 | 9.08 | 00:00:00 | | 2005-09-12 | 3,791,800 | 9.09 | 9.26 | 9.06 | 9.13 | 00:00:00 | | 2005-09-13 | 2,377,800 | 9.07 | 9.15 | 8.93 | 8.99 | 00:00:00 | | 2005-09-14 | 3,072,600 | 8.98 | 9.19 | 8.98 | 9.01 | 00:00:00 | | 2005-09-15 | 3,452,700 | 9.00 | 9.10 | 8.85 | 8.87 | 00:00:00 | | 2005-09-16 | 5,709,700 | 8.90 | 9.07 | 8.81 | 8.86 | 00:00:00 | | 2005-09-19 | 3,480,800 | 9.00 | 9.17 | 8.86 | 8.94 | 00:00:00 | | 2005-09-20 | 3,347,600 | 8.98 | 9.21 | 8.88 | 8.95 | 00:00:00 | | 2005-09-21 | 2,563,100 | 8.99 | 9.00 | 8.70 | 8.70 | 00:00:00 | | 2005-09-22 | 2,709,300 | 8.70 | 8.83 | 8.56 | 8.71 | 00:00:00 | | 2005-09-23 | 2,212,500 | 8.70 | 8.83 | 8.64 | 8.78 | 00:00:00 | | 2005-09-26 | 8,261,900 | 8.86 | 8.87 | 8.28 | 8.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
