|
 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 | | 2006-03-20 | 6,313,500 | 12.06 | 12.46 | 12.02 | 12.45 | 00:00:00 | | 2006-03-21 | 6,277,100 | 12.48 | 12.75 | 12.16 | 12.27 | 00:00:00 | | 2006-03-22 | 4,280,500 | 12.27 | 12.33 | 12.10 | 12.30 | 00:00:00 | | 2006-03-23 | 5,112,100 | 12.32 | 12.53 | 12.10 | 12.21 | 00:00:00 | | 2006-03-24 | 3,618,400 | 12.32 | 12.43 | 12.16 | 12.43 | 00:00:00 | | 2006-03-27 | 3,618,600 | 12.42 | 12.53 | 12.31 | 12.40 | 00:00:00 | | 2006-03-28 | 5,481,900 | 12.43 | 12.43 | 12.02 | 12.21 | 00:00:00 | | 2006-03-29 | 4,226,600 | 12.25 | 12.52 | 12.17 | 12.43 | 00:00:00 | | 2006-03-30 | 3,421,300 | 12.46 | 12.60 | 12.24 | 12.34 | 00:00:00 | | 2006-03-31 | 3,278,600 | 12.37 | 12.52 | 12.17 | 12.29 | 00:00:00 | | 2006-04-03 | 3,345,500 | 12.42 | 12.55 | 12.23 | 12.38 | 00:00:00 | | 2006-04-04 | 4,812,700 | 12.41 | 12.50 | 12.24 | 12.26 | 00:00:00 | | 2006-04-05 | 14,469,700 | 12.27 | 13.30 | 12.24 | 13.25 | 00:00:00 | | 2006-04-06 | 9,332,900 | 13.32 | 13.77 | 13.21 | 13.57 | 00:00:00 | | 2006-04-07 | 6,253,700 | 13.65 | 13.71 | 13.12 | 13.29 | 00:00:00 | | 2006-04-10 | 5,942,600 | 13.29 | 13.30 | 12.70 | 12.86 | 00:00:00 | | 2006-04-11 | 6,337,800 | 12.86 | 12.92 | 12.20 | 12.43 | 00:00:00 | | 2006-04-12 | 4,221,100 | 12.47 | 12.67 | 12.41 | 12.61 | 00:00:00 | | 2006-04-13 | 3,271,700 | 12.56 | 12.92 | 12.50 | 12.68 | 00:00:00 | | 2006-04-17 | 4,662,200 | 12.74 | 12.86 | 12.03 | 12.31 | 00:00:00 | | 2006-04-18 | 4,573,400 | 12.35 | 12.89 | 12.30 | 12.83 | 00:00:00 | | 2006-04-19 | 4,643,200 | 12.92 | 13.00 | 12.66 | 12.73 | 00:00:00 | | 2006-04-20 | 5,315,800 | 12.71 | 12.95 | 12.60 | 12.71 | 00:00:00 | | 2006-04-21 | 12,457,300 | 12.91 | 13.15 | 12.62 | 12.70 | 00:00:00 | | 2006-04-24 | 11,101,200 | 12.68 | 12.70 | 11.79 | 12.18 | 00:00:00 | | 2006-04-25 | 6,091,700 | 12.14 | 12.44 | 12.05 | 12.36 | 00:00:00 | | 2006-04-26 | 5,080,800 | 12.39 | 12.45 | 12.07 | 12.09 | 00:00:00 | | 2006-04-27 | 7,213,200 | 12.04 | 12.42 | 11.80 | 12.14 | 00:00:00 | | 2006-04-28 | 5,866,600 | 12.06 | 12.49 | 12.03 | 12.43 | 00:00:00 | | 2006-05-01 | 6,183,600 | 12.51 | 12.53 | 12.00 | 12.00 | 00:00:00 | | 2006-05-02 | 5,277,800 | 12.09 | 12.12 | 11.79 | 11.88 | 00:00:00 | | 2006-05-03 | 9,170,700 | 11.80 | 11.94 | 11.38 | 11.45 | 00:00:00 | | 2006-05-04 | 5,519,300 | 11.41 | 11.92 | 11.41 | 11.79 | 00:00:00 | | 2006-05-05 | 10,139,400 | 11.65 | 11.75 | 11.27 | 11.45 | 00:00:00 | | 2006-05-08 | 4,984,100 | 11.43 | 11.62 | 11.30 | 11.45 | 00:00:00 | | 2006-05-09 | 5,468,600 | 11.41 | 11.46 | 11.25 | 11.32 | 00:00:00 | | 2006-05-10 | 6,835,500 | 11.37 | 11.41 | 10.85 | 10.97 | 00:00:00 | | 2006-05-11 | 5,526,700 | 10.95 | 11.00 | 10.41 | 10.53 | 00:00:00 | | 2006-05-12 | 7,170,400 | 10.42 | 10.69 | 10.24 | 10.57 | 00:00:00 | | 2006-05-15 | 8,868,700 | 10.48 | 10.62 | 10.20 | 10.32 | 00:00:00 | | 2006-05-16 | 7,036,400 | 10.32 | 10.36 | 10.02 | 10.13 | 00:00:00 | | 2006-05-17 | 7,611,000 | 10.01 | 10.18 | 9.91 | 9.94 | 00:00:00 | | 2006-05-18 | 6,281,500 | 10.05 | 10.12 | 9.82 | 9.87 | 00:00:00 | | 2006-05-19 | 7,555,300 | 9.90 | 10.19 | 9.90 | 10.03 | 00:00:00 | | 2006-05-22 | 7,065,300 | 9.95 | 10.05 | 9.55 | 9.64 | 00:00:00 | | 2006-05-23 | 7,914,300 | 9.78 | 9.97 | 9.61 | 9.65 | 00:00:00 | | 2006-05-24 | 9,183,700 | 9.62 | 9.85 | 9.32 | 9.62 | 00:00:00 | | 2006-05-25 | 8,159,700 | 9.76 | 9.92 | 9.58 | 9.89 | 00:00:00 | | 2006-05-26 | 4,372,500 | 9.86 | 10.03 | 9.82 | 9.93 | 00:00:00 | | 2006-05-30 | 5,673,700 | 9.90 | 9.93 | 9.47 | 9.48 | 00:00:00 | | 2006-05-31 | 8,269,200 | 9.50 | 9.71 | 9.49 | 9.64 | 00:00:00 | | 2006-06-01 | 6,427,000 | 9.69 | 10.15 | 9.63 | 10.15 | 00:00:00 | | 2006-06-02 | 5,694,100 | 10.20 | 10.30 | 9.88 | 9.98 | 00:00:00 | | 2006-06-05 | 3,904,900 | 9.91 | 9.95 | 9.52 | 9.52 | 00:00:00 | | 2006-06-06 | 8,818,700 | 9.56 | 9.71 | 9.26 | 9.45 | 00:00:00 | | 2006-06-07 | 6,276,200 | 9.47 | 9.51 | 9.05 | 9.07 | 00:00:00 | | 2006-06-08 | 7,967,400 | 9.01 | 9.24 | 8.81 | 9.05 | 00:00:00 | | 2006-06-09 | 5,340,700 | 9.10 | 9.24 | 8.83 | 8.85 | 00:00:00 | | 2006-06-12 | 7,082,500 | 9.06 | 9.24 | 8.68 | 8.72 | 00:00:00 | | 2006-06-13 | 8,051,100 | 8.75 | 9.05 | 8.70 | 8.80 | 00:00:00 | | 2006-06-14 | 5,069,600 | 8.79 | 9.13 | 8.77 | 8.94 | 00:00:00 | | 2006-06-15 | 5,983,100 | 8.99 | 9.39 | 8.90 | 9.37 | 00:00:00 | | 2006-06-16 | 9,799,500 | 9.38 | 9.52 | 9.14 | 9.33 | 00:00:00 | | 2006-06-19 | 4,057,100 | 9.31 | 9.36 | 9.08 | 9.12 | 00:00:00 | | 2006-06-20 | 4,272,900 | 9.13 | 9.21 | 8.85 | 9.10 | 00:00:00 | | 2006-06-21 | 6,621,800 | 9.05 | 9.49 | 9.04 | 9.47 | 00:00:00 | | 2006-06-22 | 4,713,800 | 9.43 | 9.50 | 9.06 | 9.15 | 00:00:00 | | 2006-06-23 | 2,151,300 | 9.11 | 9.34 | 9.04 | 9.21 | 00:00:00 | | 2006-06-26 | 2,965,700 | 9.20 | 9.32 | 9.10 | 9.20 | 00:00:00 | | 2006-06-27 | 7,559,700 | 9.16 | 9.24 | 8.64 | 8.69 | 00:00:00 | | 2006-06-28 | 7,133,700 | 8.71 | 8.71 | 8.28 | 8.55 | 00:00:00 | | 2006-06-29 | 10,063,700 | 8.62 | 8.88 | 8.42 | 8.85 | 00:00:00 | | 2006-06-30 | 22,717,100 | 8.78 | 9.40 | 8.74 | 9.40 | 00:00:00 | | 2006-07-03 | 2,664,200 | 9.35 | 9.38 | 9.07 | 9.25 | 00:00:00 | | 2006-07-05 | 5,006,200 | 9.11 | 9.22 | 8.88 | 9.01 | 00:00:00 | | 2006-07-06 | 4,013,100 | 9.06 | 9.14 | 8.94 | 9.04 | 00:00:00 | | 2006-07-07 | 24,417,700 | 8.74 | 8.80 | 7.45 | 7.87 | 00:00:00 | | 2006-07-10 | 11,242,800 | 7.89 | 7.94 | 7.26 | 7.39 | 00:00:00 | | 2006-07-11 | 15,895,200 | 7.36 | 7.40 | 7.13 | 7.24 | 00:00:00 | | 2006-07-12 | 8,005,700 | 7.23 | 7.37 | 7.06 | 7.08 | 00:00:00 | | 2006-07-13 | 11,402,600 | 7.00 | 7.16 | 6.84 | 6.91 | 00:00:00 | | 2006-07-14 | 8,603,600 | 6.95 | 7.10 | 6.83 | 7.06 | 00:00:00 | | 2006-07-17 | 6,778,800 | 7.09 | 7.16 | 6.91 | 7.06 | 00:00:00 | | 2006-07-18 | 8,200,400 | 7.02 | 7.18 | 6.78 | 6.97 | 00:00:00 | | 2006-07-19 | 7,985,000 | 6.92 | 7.19 | 6.87 | 7.16 | 00:00:00 | | 2006-07-20 | 5,824,800 | 7.15 | 7.27 | 6.95 | 6.98 | 00:00:00 | | 2006-07-21 | 49,045,400 | 6.35 | 6.38 | 5.11 | 5.14 | 00:00:00 | | 2006-07-24 | 13,994,000 | 5.21 | 5.36 | 5.09 | 5.20 | 00:00:00 | | 2006-07-25 | 10,812,000 | 5.28 | 5.28 | 5.15 | 5.25 | 00:00:00 | | 2006-07-26 | 8,799,300 | 5.20 | 5.42 | 5.16 | 5.35 | 00:00:00 | | 2006-07-27 | 9,064,400 | 5.45 | 5.47 | 5.12 | 5.19 | 00:00:00 | | 2006-07-28 | 9,737,200 | 5.19 | 5.27 | 5.02 | 5.25 | 00:00:00 | | 2006-07-31 | 8,258,100 | 5.21 | 5.23 | 5.10 | 5.11 | 00:00:00 | | 2006-08-01 | 8,152,500 | 5.13 | 5.13 | 4.86 | 4.89 | 00:00:00 | | 2006-08-02 | 9,069,200 | 4.90 | 5.00 | 4.85 | 4.86 | 00:00:00 | | 2006-08-03 | 10,555,600 | 4.80 | 5.08 | 4.78 | 4.99 | 00:00:00 | | 2006-08-04 | 8,072,600 | 5.10 | 5.19 | 4.83 | 4.93 | 00:00:00 | | 2006-08-07 | 3,171,900 | 4.90 | 4.96 | 4.86 | 4.89 | 00:00:00 | | 2006-08-08 | 12,581,300 | 5.05 | 5.20 | 5.00 | 5.12 | 00:00:00 | | 2006-08-09 | 20,082,100 | 5.45 | 5.57 | 5.25 | 5.30 | 00:00:00 | | 2006-08-10 | 7,187,400 | 5.22 | 5.40 | 5.21 | 5.28 | 00:00:00 | | 2006-08-11 | 7,905,700 | 5.25 | 5.27 | 5.06 | 5.06 | 00:00:00 | | 2006-08-14 | 9,365,400 | 5.21 | 5.26 | 5.14 | 5.21 | 00:00:00 | | 2006-08-15 | 12,459,200 | 5.32 | 5.59 | 5.29 | 5.58 | 00:00:00 | | 2006-08-16 | 25,721,400 | 5.62 | 6.14 | 5.62 | 6.11 | 00:00:00 | | 2006-08-17 | 29,532,000 | 6.22 | 6.87 | 6.21 | 6.55 | 00:00:00 | | 2006-08-18 | 11,277,600 | 6.47 | 6.54 | 6.22 | 6.38 | 00:00:00 | | 2006-08-21 | 7,868,200 | 6.34 | 6.34 | 6.15 | 6.26 | 00:00:00 | | 2006-08-22 | 11,964,900 | 6.25 | 6.48 | 6.16 | 6.22 | 00:00:00 | | 2006-08-23 | 7,609,300 | 6.22 | 6.37 | 6.20 | 6.33 | 00:00:00 | | 2006-08-24 | 5,666,000 | 6.38 | 6.42 | 6.20 | 6.21 | 00:00:00 | | 2006-08-25 | 12,168,000 | 6.17 | 6.28 | 6.09 | 6.13 | 00:00:00 | | 2006-08-28 | 5,393,700 | 6.12 | 6.25 | 6.10 | 6.23 | 00:00:00 | | 2006-08-29 | 4,975,600 | 6.20 | 6.33 | 6.20 | 6.32 | 00:00:00 | | 2006-08-30 | 11,929,700 | 6.35 | 6.75 | 6.29 | 6.68 | 00:00:00 | | 2006-08-31 | 14,094,000 | 6.73 | 6.93 | 6.67 | 6.86 | 00:00:00 | | 2006-09-01 | 7,860,200 | 6.92 | 6.93 | 6.63 | 6.72 | 00:00:00 | | 2006-09-05 | 6,349,700 | 6.70 | 6.97 | 6.60 | 6.89 | 00:00:00 | | 2006-09-06 | 9,618,700 | 6.74 | 6.80 | 6.57 | 6.60 | 00:00:00 | | 2006-09-07 | 10,223,300 | 6.49 | 6.61 | 6.37 | 6.37 | 00:00:00 | | 2006-09-08 | 5,629,800 | 6.42 | 6.53 | 6.35 | 6.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
