|
 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 | | 2006-09-08 | 5,629,800 | 6.42 | 6.53 | 6.35 | 6.44 | 00:00:00 | | 2006-09-11 | 7,501,300 | 6.39 | 6.58 | 6.26 | 6.47 | 00:00:00 | | 2006-09-12 | 8,591,100 | 6.55 | 6.77 | 6.48 | 6.74 | 00:00:00 | | 2006-09-13 | 9,299,200 | 6.72 | 6.85 | 6.59 | 6.63 | 00:00:00 | | 2006-09-14 | 8,244,600 | 6.63 | 6.75 | 6.52 | 6.73 | 00:00:00 | | 2006-09-15 | 8,625,700 | 6.78 | 6.92 | 6.66 | 6.69 | 00:00:00 | | 2006-09-18 | 6,594,400 | 6.66 | 6.94 | 6.65 | 6.74 | 00:00:00 | | 2006-09-19 | 8,093,500 | 6.73 | 6.78 | 6.51 | 6.68 | 00:00:00 | | 2006-09-20 | 6,031,800 | 6.79 | 6.84 | 6.72 | 6.78 | 00:00:00 | | 2006-09-21 | 5,552,000 | 6.84 | 6.87 | 6.57 | 6.57 | 00:00:00 | | 2006-09-22 | 6,475,500 | 6.55 | 6.71 | 6.42 | 6.47 | 00:00:00 | | 2006-09-25 | 9,041,800 | 6.49 | 6.63 | 6.39 | 6.55 | 00:00:00 | | 2006-09-26 | 32,855,500 | 6.07 | 6.19 | 5.90 | 6.00 | 00:00:00 | | 2006-09-27 | 10,542,400 | 6.01 | 6.10 | 5.91 | 5.97 | 00:00:00 | | 2006-09-28 | 4,290,900 | 6.03 | 6.06 | 5.94 | 6.05 | 00:00:00 | | 2006-09-29 | 4,164,800 | 6.07 | 6.10 | 5.93 | 5.94 | 00:00:00 | | 2006-10-02 | 6,586,100 | 5.95 | 6.18 | 5.95 | 6.11 | 00:00:00 | | 2006-10-03 | 6,964,300 | 6.07 | 6.07 | 5.91 | 5.98 | 00:00:00 | | 2006-10-04 | 11,185,000 | 6.00 | 6.01 | 5.79 | 5.97 | 00:00:00 | | 2006-10-05 | 4,360,500 | 5.93 | 6.10 | 5.92 | 6.02 | 00:00:00 | | 2006-10-06 | 4,700,100 | 6.00 | 6.07 | 5.94 | 5.96 | 00:00:00 | | 2006-10-09 | 6,320,200 | 5.91 | 6.04 | 5.90 | 6.01 | 00:00:00 | | 2006-10-10 | 4,967,300 | 6.01 | 6.05 | 5.92 | 5.92 | 00:00:00 | | 2006-10-11 | 7,644,000 | 5.95 | 6.18 | 5.92 | 6.08 | 00:00:00 | | 2006-10-12 | 9,204,100 | 6.19 | 6.29 | 6.15 | 6.24 | 00:00:00 | | 2006-10-13 | 10,530,600 | 6.29 | 6.69 | 6.20 | 6.66 | 00:00:00 | | 2006-10-16 | 9,850,500 | 6.75 | 7.02 | 6.71 | 6.97 | 00:00:00 | | 2006-10-17 | 11,745,500 | 6.83 | 6.88 | 6.51 | 6.62 | 00:00:00 | | 2006-10-18 | 10,607,200 | 6.74 | 6.78 | 6.34 | 6.37 | 00:00:00 | | 2006-10-19 | 10,221,900 | 6.35 | 6.42 | 6.20 | 6.30 | 00:00:00 | | 2006-10-20 | 14,542,300 | 6.20 | 6.81 | 6.15 | 6.56 | 00:00:00 | | 2006-10-23 | 5,258,000 | 6.58 | 6.71 | 6.43 | 6.43 | 00:00:00 | | 2006-10-24 | 7,600,900 | 6.55 | 6.56 | 6.19 | 6.24 | 00:00:00 | | 2006-10-25 | 6,146,600 | 6.25 | 6.53 | 6.22 | 6.48 | 00:00:00 | | 2006-10-26 | 4,647,800 | 6.54 | 6.60 | 6.47 | 6.54 | 00:00:00 | | 2006-10-27 | 5,249,600 | 6.55 | 6.60 | 6.34 | 6.41 | 00:00:00 | | 2006-10-30 | 7,563,400 | 6.49 | 6.65 | 6.37 | 6.62 | 00:00:00 | | 2006-10-31 | 5,671,000 | 6.68 | 6.77 | 6.53 | 6.63 | 00:00:00 | | 2006-11-01 | 5,109,400 | 6.63 | 6.79 | 6.45 | 6.46 | 00:00:00 | | 2006-11-02 | 8,983,800 | 6.45 | 6.81 | 6.40 | 6.78 | 00:00:00 | | 2006-11-03 | 8,256,600 | 6.85 | 6.96 | 6.76 | 6.93 | 00:00:00 | | 2006-11-06 | 11,763,700 | 6.98 | 7.51 | 6.98 | 7.51 | 00:00:00 | | 2006-11-07 | 10,504,900 | 7.55 | 7.72 | 7.42 | 7.43 | 00:00:00 | | 2006-11-08 | 6,921,500 | 7.29 | 7.57 | 7.17 | 7.47 | 00:00:00 | | 2006-11-09 | 8,210,700 | 7.80 | 7.82 | 7.36 | 7.38 | 00:00:00 | | 2006-11-10 | 5,729,600 | 7.52 | 7.55 | 7.26 | 7.46 | 00:00:00 | | 2006-11-13 | 5,208,500 | 7.55 | 7.70 | 7.46 | 7.66 | 00:00:00 | | 2006-11-14 | 8,318,300 | 7.72 | 8.00 | 7.63 | 7.96 | 00:00:00 | | 2006-11-15 | 12,068,700 | 8.03 | 8.23 | 7.90 | 7.94 | 00:00:00 | | 2006-11-16 | 9,779,700 | 7.99 | 8.05 | 7.73 | 7.94 | 00:00:00 | | 2006-11-17 | 4,358,300 | 7.86 | 7.94 | 7.73 | 7.80 | 00:00:00 | | 2006-11-20 | 4,618,200 | 7.82 | 7.93 | 7.70 | 7.87 | 00:00:00 | | 2006-11-21 | 4,914,000 | 7.90 | 8.03 | 7.72 | 7.75 | 00:00:00 | | 2006-11-22 | 4,459,300 | 7.73 | 7.87 | 7.71 | 7.78 | 00:00:00 | | 2006-11-24 | 1,194,600 | 7.76 | 7.84 | 7.69 | 7.78 | 00:00:00 | | 2006-11-27 | 6,367,800 | 7.68 | 7.85 | 7.42 | 7.46 | 00:00:00 | | 2006-11-28 | 4,522,000 | 7.37 | 7.50 | 7.25 | 7.44 | 00:00:00 | | 2006-11-29 | 5,889,900 | 7.49 | 7.65 | 7.45 | 7.57 | 00:00:00 | | 2006-11-30 | 4,218,100 | 7.59 | 7.69 | 7.46 | 7.61 | 00:00:00 | | 2006-12-01 | 6,406,700 | 7.61 | 7.64 | 7.21 | 7.37 | 00:00:00 | | 2006-12-04 | 4,687,700 | 7.35 | 7.58 | 7.27 | 7.46 | 00:00:00 | | 2006-12-05 | 10,762,700 | 7.54 | 7.97 | 7.45 | 7.89 | 00:00:00 | | 2006-12-06 | 4,914,100 | 7.90 | 7.95 | 7.66 | 7.68 | 00:00:00 | | 2006-12-07 | 3,879,200 | 7.75 | 7.85 | 7.52 | 7.54 | 00:00:00 | | 2006-12-08 | 6,044,500 | 7.50 | 7.62 | 7.32 | 7.41 | 00:00:00 | | 2006-12-11 | 6,897,900 | 7.44 | 7.47 | 7.20 | 7.22 | 00:00:00 | | 2006-12-12 | 7,023,800 | 7.21 | 7.30 | 7.17 | 7.21 | 00:00:00 | | 2006-12-13 | 5,551,300 | 7.29 | 7.34 | 7.11 | 7.18 | 00:00:00 | | 2006-12-14 | 4,790,400 | 7.19 | 7.43 | 7.19 | 7.35 | 00:00:00 | | 2006-12-15 | 5,044,500 | 7.41 | 7.45 | 7.20 | 7.24 | 00:00:00 | | 2006-12-18 | 5,627,800 | 7.32 | 7.35 | 7.00 | 7.07 | 00:00:00 | | 2006-12-19 | 13,421,900 | 7.07 | 7.07 | 6.63 | 6.69 | 00:00:00 | | 2006-12-20 | 6,419,700 | 6.75 | 7.02 | 6.74 | 6.89 | 00:00:00 | | 2006-12-21 | 12,856,600 | 6.70 | 6.73 | 6.44 | 6.60 | 00:00:00 | | 2006-12-22 | 4,389,700 | 6.63 | 6.63 | 6.43 | 6.45 | 00:00:00 | | 2006-12-26 | 2,975,400 | 6.42 | 6.60 | 6.40 | 6.58 | 00:00:00 | | 2006-12-27 | 4,494,400 | 6.60 | 6.76 | 6.59 | 6.70 | 00:00:00 | | 2006-12-28 | 3,570,300 | 6.65 | 6.78 | 6.65 | 6.74 | 00:00:00 | | 2006-12-29 | 4,002,900 | 6.71 | 6.85 | 6.69 | 6.71 | 00:00:00 | | 2007-01-03 | 9,180,400 | 6.68 | 6.78 | 6.31 | 6.40 | 00:00:00 | | 2007-01-04 | 8,288,000 | 6.38 | 6.46 | 6.26 | 6.42 | 00:00:00 | | 2007-01-05 | 4,502,100 | 6.37 | 6.47 | 6.32 | 6.39 | 00:00:00 | | 2007-01-08 | 5,552,800 | 6.40 | 6.52 | 6.34 | 6.39 | 00:00:00 | | 2007-01-09 | 5,796,600 | 6.41 | 6.44 | 6.25 | 6.40 | 00:00:00 | | 2007-01-10 | 5,929,300 | 6.38 | 6.66 | 6.31 | 6.65 | 00:00:00 | | 2007-01-11 | 9,510,300 | 6.68 | 6.68 | 6.43 | 6.54 | 00:00:00 | | 2007-01-12 | 5,558,200 | 6.51 | 6.75 | 6.48 | 6.66 | 00:00:00 | | 2007-01-16 | 4,759,800 | 6.69 | 6.75 | 6.50 | 6.65 | 00:00:00 | | 2007-01-17 | 5,089,400 | 6.65 | 6.65 | 6.40 | 6.43 | 00:00:00 | | 2007-01-18 | 6,049,500 | 6.40 | 6.40 | 6.13 | 6.17 | 00:00:00 | | 2007-01-19 | 7,969,200 | 6.20 | 6.39 | 6.12 | 6.30 | 00:00:00 | | 2007-01-22 | 8,166,300 | 6.35 | 6.36 | 6.06 | 6.11 | 00:00:00 | | 2007-01-23 | 4,963,700 | 6.09 | 6.25 | 6.07 | 6.15 | 00:00:00 | | 2007-01-24 | 7,606,100 | 6.16 | 6.35 | 6.10 | 6.34 | 00:00:00 | | 2007-01-25 | 7,326,700 | 6.34 | 6.46 | 6.27 | 6.30 | 00:00:00 | | 2007-01-26 | 14,440,700 | 6.22 | 6.65 | 6.21 | 6.40 | 00:00:00 | | 2007-01-29 | 9,290,900 | 6.43 | 6.45 | 6.17 | 6.23 | 00:00:00 | | 2007-01-30 | 6,817,000 | 6.24 | 6.29 | 6.15 | 6.24 | 00:00:00 | | 2007-01-31 | 5,682,500 | 6.27 | 6.34 | 6.15 | 6.30 | 00:00:00 | | 2007-02-01 | 6,672,300 | 6.36 | 6.48 | 6.31 | 6.44 | 00:00:00 | | 2007-02-02 | 9,623,700 | 6.46 | 6.68 | 6.46 | 6.64 | 00:00:00 | | 2007-02-05 | 5,025,600 | 6.64 | 6.72 | 6.57 | 6.62 | 00:00:00 | | 2007-02-06 | 6,012,700 | 6.69 | 6.69 | 6.40 | 6.52 | 00:00:00 | | 2007-02-07 | 10,741,300 | 6.71 | 6.98 | 6.65 | 6.94 | 00:00:00 | | 2007-02-08 | 5,887,900 | 6.86 | 6.89 | 6.73 | 6.83 | 00:00:00 | | 2007-02-09 | 5,109,700 | 6.88 | 6.99 | 6.73 | 6.76 | 00:00:00 | | 2007-02-12 | 4,346,500 | 6.79 | 6.80 | 6.62 | 6.67 | 00:00:00 | | 2007-02-13 | 5,912,800 | 6.71 | 6.74 | 6.61 | 6.68 | 00:00:00 | | 2007-02-14 | 6,439,400 | 6.68 | 6.91 | 6.66 | 6.80 | 00:00:00 | | 2007-02-15 | 6,374,500 | 6.80 | 6.93 | 6.75 | 6.91 | 00:00:00 | | 2007-02-16 | 5,477,900 | 6.90 | 6.97 | 6.77 | 6.93 | 00:00:00 | | 2007-02-20 | 7,345,400 | 6.88 | 7.12 | 6.87 | 7.08 | 00:00:00 | | 2007-02-21 | 4,634,600 | 6.97 | 7.09 | 6.93 | 6.96 | 00:00:00 | | 2007-02-22 | 9,487,600 | 7.14 | 7.42 | 7.13 | 7.35 | 00:00:00 | | 2007-02-23 | 7,821,400 | 7.40 | 7.47 | 7.29 | 7.40 | 00:00:00 | | 2007-02-26 | 3,760,000 | 7.40 | 7.44 | 7.23 | 7.31 | 00:00:00 | | 2007-02-27 | 13,044,200 | 7.13 | 7.31 | 6.64 | 6.72 | 00:00:00 | | 2007-02-28 | 7,203,800 | 6.80 | 6.88 | 6.70 | 6.75 | 00:00:00 | | 2007-03-01 | 9,115,200 | 6.50 | 6.67 | 6.40 | 6.57 | 00:00:00 | | 2007-03-02 | 11,202,900 | 6.58 | 6.65 | 6.27 | 6.29 | 00:00:00 | | 2007-03-05 | 7,512,900 | 6.30 | 6.31 | 6.16 | 6.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
