|
 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 | | 2005-09-26 | 8,261,900 | 8.86 | 8.87 | 8.28 | 8.42 | 00:00:00 | | 2005-09-27 | 2,860,600 | 8.35 | 8.44 | 8.23 | 8.27 | 00:00:00 | | 2005-09-28 | 2,975,400 | 8.35 | 8.41 | 8.22 | 8.27 | 00:00:00 | | 2005-09-29 | 3,446,500 | 8.25 | 8.60 | 8.20 | 8.55 | 00:00:00 | | 2005-09-30 | 3,783,400 | 8.51 | 8.88 | 8.51 | 8.81 | 00:00:00 | | 2005-10-03 | 3,018,100 | 8.85 | 8.97 | 8.71 | 8.72 | 00:00:00 | | 2005-10-04 | 7,801,000 | 8.75 | 9.24 | 8.58 | 9.00 | 00:00:00 | | 2005-10-05 | 5,142,100 | 8.99 | 9.16 | 8.78 | 8.82 | 00:00:00 | | 2005-10-06 | 11,102,200 | 8.88 | 8.90 | 8.20 | 8.26 | 00:00:00 | | 2005-10-07 | 3,202,300 | 8.33 | 8.41 | 8.27 | 8.30 | 00:00:00 | | 2005-10-10 | 11,546,400 | 8.30 | 8.30 | 7.76 | 7.85 | 00:00:00 | | 2005-10-11 | 7,151,300 | 7.87 | 7.95 | 7.51 | 7.63 | 00:00:00 | | 2005-10-12 | 5,304,100 | 7.62 | 7.76 | 7.55 | 7.60 | 00:00:00 | | 2005-10-13 | 4,333,200 | 7.69 | 7.86 | 7.60 | 7.80 | 00:00:00 | | 2005-10-14 | 3,705,300 | 7.82 | 7.93 | 7.70 | 7.80 | 00:00:00 | | 2005-10-17 | 2,126,300 | 7.72 | 7.85 | 7.72 | 7.81 | 00:00:00 | | 2005-10-18 | 2,865,300 | 7.79 | 7.91 | 7.73 | 7.83 | 00:00:00 | | 2005-10-19 | 4,581,600 | 7.71 | 7.93 | 7.56 | 7.93 | 00:00:00 | | 2005-10-20 | 26,789,100 | 7.61 | 7.63 | 6.90 | 6.90 | 00:00:00 | | 2005-10-21 | 19,515,000 | 6.92 | 6.93 | 6.57 | 6.59 | 00:00:00 | | 2005-10-24 | 8,159,600 | 6.68 | 6.79 | 6.62 | 6.72 | 00:00:00 | | 2005-10-25 | 8,171,100 | 6.68 | 6.71 | 6.46 | 6.52 | 00:00:00 | | 2005-10-26 | 3,701,700 | 6.51 | 6.68 | 6.40 | 6.54 | 00:00:00 | | 2005-10-27 | 3,634,800 | 6.56 | 6.57 | 6.40 | 6.40 | 00:00:00 | | 2005-10-28 | 5,178,800 | 6.40 | 6.41 | 6.20 | 6.34 | 00:00:00 | | 2005-10-31 | 25,811,400 | 6.67 | 7.23 | 6.45 | 7.10 | 00:00:00 | | 2005-11-01 | 5,756,700 | 7.07 | 7.19 | 6.99 | 7.07 | 00:00:00 | | 2005-11-02 | 4,856,400 | 7.03 | 7.24 | 7.00 | 7.20 | 00:00:00 | | 2005-11-03 | 13,798,000 | 7.39 | 7.57 | 7.25 | 7.53 | 00:00:00 | | 2005-11-04 | 3,683,300 | 7.53 | 7.54 | 7.26 | 7.41 | 00:00:00 | | 2005-11-07 | 3,743,700 | 7.50 | 7.52 | 7.31 | 7.41 | 00:00:00 | | 2005-11-08 | 3,504,600 | 7.39 | 7.43 | 7.25 | 7.29 | 00:00:00 | | 2005-11-09 | 4,259,000 | 7.27 | 7.41 | 7.27 | 7.33 | 00:00:00 | | 2005-11-10 | 4,969,700 | 7.30 | 7.44 | 7.20 | 7.43 | 00:00:00 | | 2005-11-11 | 3,447,400 | 7.44 | 7.58 | 7.36 | 7.42 | 00:00:00 | | 2005-11-14 | 2,314,300 | 7.45 | 7.50 | 7.33 | 7.37 | 00:00:00 | | 2005-11-15 | 4,098,800 | 7.37 | 7.48 | 7.23 | 7.25 | 00:00:00 | | 2005-11-16 | 5,626,700 | 7.60 | 7.60 | 7.38 | 7.44 | 00:00:00 | | 2005-11-17 | 3,698,800 | 7.50 | 7.60 | 7.40 | 7.59 | 00:00:00 | | 2005-11-18 | 5,350,600 | 7.61 | 7.85 | 7.53 | 7.74 | 00:00:00 | | 2005-11-21 | 2,542,300 | 7.80 | 7.82 | 7.61 | 7.75 | 00:00:00 | | 2005-11-22 | 2,657,200 | 7.70 | 7.94 | 7.70 | 7.88 | 00:00:00 | | 2005-11-23 | 4,399,000 | 7.84 | 8.09 | 7.84 | 8.03 | 00:00:00 | | 2005-11-25 | 1,961,100 | 8.05 | 8.09 | 7.92 | 8.08 | 00:00:00 | | 2005-11-28 | 3,881,800 | 8.10 | 8.10 | 7.75 | 7.82 | 00:00:00 | | 2005-11-29 | 5,793,600 | 7.88 | 7.91 | 7.70 | 7.73 | 00:00:00 | | 2005-11-30 | 5,287,200 | 7.73 | 7.90 | 7.65 | 7.87 | 00:00:00 | | 2005-12-01 | 8,923,300 | 7.88 | 8.44 | 7.85 | 8.42 | 00:00:00 | | 2005-12-02 | 7,057,700 | 8.36 | 8.64 | 8.30 | 8.48 | 00:00:00 | | 2005-12-05 | 6,253,000 | 8.48 | 8.49 | 8.16 | 8.18 | 00:00:00 | | 2005-12-06 | 7,404,000 | 8.14 | 8.18 | 7.93 | 7.99 | 00:00:00 | | 2005-12-07 | 9,450,700 | 7.97 | 8.06 | 7.71 | 7.77 | 00:00:00 | | 2005-12-08 | 5,956,900 | 7.81 | 7.99 | 7.68 | 7.76 | 00:00:00 | | 2005-12-09 | 3,725,500 | 7.79 | 8.07 | 7.79 | 8.02 | 00:00:00 | | 2005-12-12 | 4,853,900 | 8.10 | 8.22 | 7.91 | 8.03 | 00:00:00 | | 2005-12-13 | 6,766,900 | 7.95 | 8.11 | 7.95 | 7.99 | 00:00:00 | | 2005-12-14 | 4,378,600 | 8.01 | 8.08 | 7.84 | 8.04 | 00:00:00 | | 2005-12-15 | 3,993,200 | 8.04 | 8.10 | 7.80 | 7.85 | 00:00:00 | | 2005-12-16 | 3,070,200 | 7.85 | 7.92 | 7.78 | 7.81 | 00:00:00 | | 2005-12-19 | 4,530,100 | 7.80 | 7.85 | 7.54 | 7.58 | 00:00:00 | | 2005-12-20 | 6,501,800 | 7.58 | 7.87 | 7.45 | 7.69 | 00:00:00 | | 2005-12-21 | 3,457,600 | 7.69 | 7.98 | 7.68 | 7.82 | 00:00:00 | | 2005-12-22 | 2,283,000 | 7.82 | 7.95 | 7.81 | 7.92 | 00:00:00 | | 2005-12-23 | 1,704,300 | 7.90 | 8.04 | 7.90 | 8.00 | 00:00:00 | | 2005-12-27 | 3,260,600 | 8.04 | 8.08 | 7.78 | 7.79 | 00:00:00 | | 2005-12-28 | 2,036,200 | 7.81 | 7.90 | 7.75 | 7.86 | 00:00:00 | | 2005-12-29 | 1,855,900 | 7.88 | 7.91 | 7.74 | 7.77 | 00:00:00 | | 2005-12-30 | 3,040,000 | 7.71 | 7.81 | 7.63 | 7.71 | 00:00:00 | | 2006-01-03 | 5,128,600 | 7.81 | 8.01 | 7.60 | 7.97 | 00:00:00 | | 2006-01-04 | 8,652,700 | 7.97 | 8.34 | 7.97 | 8.31 | 00:00:00 | | 2006-01-05 | 12,819,200 | 8.42 | 9.10 | 8.40 | 8.98 | 00:00:00 | | 2006-01-06 | 5,464,900 | 9.10 | 9.17 | 8.82 | 9.06 | 00:00:00 | | 2006-01-09 | 9,162,200 | 9.30 | 9.50 | 9.21 | 9.43 | 00:00:00 | | 2006-01-10 | 8,755,300 | 9.37 | 9.56 | 9.28 | 9.38 | 00:00:00 | | 2006-01-11 | 5,092,100 | 9.29 | 9.53 | 9.29 | 9.46 | 00:00:00 | | 2006-01-12 | 10,541,700 | 9.48 | 9.80 | 9.35 | 9.40 | 00:00:00 | | 2006-01-13 | 5,533,200 | 9.30 | 9.63 | 9.21 | 9.55 | 00:00:00 | | 2006-01-17 | 2,797,900 | 9.43 | 9.50 | 9.26 | 9.30 | 00:00:00 | | 2006-01-18 | 7,258,300 | 9.07 | 9.41 | 9.01 | 9.29 | 00:00:00 | | 2006-01-19 | 9,216,000 | 9.62 | 9.95 | 9.45 | 9.78 | 00:00:00 | | 2006-01-20 | 8,917,700 | 9.85 | 9.86 | 9.30 | 9.37 | 00:00:00 | | 2006-01-23 | 4,548,800 | 9.33 | 9.53 | 9.30 | 9.35 | 00:00:00 | | 2006-01-24 | 9,858,000 | 9.49 | 9.84 | 9.42 | 9.75 | 00:00:00 | | 2006-01-25 | 15,781,600 | 9.81 | 9.99 | 9.50 | 9.96 | 00:00:00 | | 2006-01-26 | 15,481,000 | 9.60 | 9.66 | 9.22 | 9.50 | 00:00:00 | | 2006-01-27 | 7,974,300 | 9.54 | 9.88 | 9.45 | 9.60 | 00:00:00 | | 2006-01-30 | 3,076,800 | 9.66 | 9.73 | 9.39 | 9.61 | 00:00:00 | | 2006-01-31 | 5,436,600 | 9.57 | 9.62 | 9.32 | 9.46 | 00:00:00 | | 2006-02-01 | 4,578,600 | 9.43 | 9.54 | 9.26 | 9.50 | 00:00:00 | | 2006-02-02 | 12,835,700 | 9.49 | 9.88 | 9.42 | 9.76 | 00:00:00 | | 2006-02-03 | 12,606,100 | 9.72 | 10.30 | 9.68 | 10.16 | 00:00:00 | | 2006-02-06 | 6,509,000 | 10.15 | 10.28 | 10.00 | 10.17 | 00:00:00 | | 2006-02-07 | 5,264,400 | 10.02 | 10.22 | 9.88 | 10.05 | 00:00:00 | | 2006-02-08 | 10,581,900 | 10.32 | 10.85 | 10.30 | 10.78 | 00:00:00 | | 2006-02-09 | 6,895,700 | 10.90 | 11.04 | 10.69 | 10.75 | 00:00:00 | | 2006-02-10 | 6,412,900 | 10.73 | 10.75 | 10.15 | 10.44 | 00:00:00 | | 2006-02-13 | 5,190,700 | 10.45 | 10.46 | 10.06 | 10.09 | 00:00:00 | | 2006-02-14 | 4,532,200 | 10.12 | 10.49 | 10.12 | 10.37 | 00:00:00 | | 2006-02-15 | 3,869,500 | 10.34 | 10.52 | 10.22 | 10.46 | 00:00:00 | | 2006-02-16 | 4,993,900 | 10.53 | 10.65 | 10.43 | 10.56 | 00:00:00 | | 2006-02-17 | 6,752,100 | 10.49 | 11.13 | 10.46 | 10.93 | 00:00:00 | | 2006-02-21 | 6,902,300 | 10.91 | 10.98 | 10.20 | 10.33 | 00:00:00 | | 2006-02-22 | 9,199,900 | 10.03 | 10.20 | 9.66 | 10.13 | 00:00:00 | | 2006-02-23 | 5,433,800 | 10.48 | 10.48 | 10.01 | 10.13 | 00:00:00 | | 2006-02-24 | 5,392,100 | 10.12 | 10.30 | 9.91 | 10.26 | 00:00:00 | | 2006-02-27 | 6,524,700 | 10.31 | 10.60 | 10.15 | 10.41 | 00:00:00 | | 2006-02-28 | 7,100,400 | 10.36 | 10.38 | 10.10 | 10.21 | 00:00:00 | | 2006-03-01 | 8,914,400 | 10.29 | 11.13 | 10.21 | 11.12 | 00:00:00 | | 2006-03-02 | 8,576,800 | 11.05 | 11.25 | 10.86 | 11.19 | 00:00:00 | | 2006-03-03 | 6,794,000 | 11.10 | 11.69 | 11.05 | 11.46 | 00:00:00 | | 2006-03-06 | 4,829,400 | 11.51 | 11.63 | 11.03 | 11.13 | 00:00:00 | | 2006-03-07 | 5,020,700 | 11.12 | 11.23 | 10.76 | 10.97 | 00:00:00 | | 2006-03-08 | 4,860,200 | 10.90 | 11.10 | 10.76 | 10.93 | 00:00:00 | | 2006-03-09 | 3,461,800 | 10.95 | 11.04 | 10.55 | 10.56 | 00:00:00 | | 2006-03-10 | 3,933,800 | 10.64 | 10.96 | 10.49 | 10.84 | 00:00:00 | | 2006-03-13 | 5,286,300 | 10.86 | 11.42 | 10.85 | 10.97 | 00:00:00 | | 2006-03-14 | 3,656,000 | 10.98 | 11.40 | 10.87 | 11.32 | 00:00:00 | | 2006-03-15 | 12,948,900 | 11.77 | 12.35 | 11.72 | 12.09 | 00:00:00 | | 2006-03-16 | 10,093,700 | 12.17 | 12.68 | 11.97 | 12.01 | 00:00:00 | | 2006-03-17 | 9,964,000 | 12.15 | 12.43 | 11.98 | 12.12 | 00:00:00 | | 2006-03-20 | 6,313,500 | 12.06 | 12.46 | 12.02 | 12.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
