|
 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 | | 2007-03-05 | 7,512,900 | 6.30 | 6.31 | 6.16 | 6.20 | 00:00:00 | | 2007-03-06 | 7,559,600 | 6.28 | 6.38 | 6.26 | 6.35 | 00:00:00 | | 2007-03-07 | 5,960,700 | 6.30 | 6.33 | 6.16 | 6.22 | 00:00:00 | | 2007-03-08 | 13,838,400 | 6.36 | 6.62 | 6.36 | 6.61 | 00:00:00 | | 2007-03-09 | 8,737,900 | 6.80 | 6.86 | 6.61 | 6.68 | 00:00:00 | | 2007-03-12 | 4,022,500 | 6.61 | 6.78 | 6.61 | 6.74 | 00:00:00 | | 2007-03-13 | 5,898,700 | 6.62 | 6.73 | 6.41 | 6.41 | 00:00:00 | | 2007-03-14 | 6,742,800 | 6.50 | 6.65 | 6.33 | 6.62 | 00:00:00 | | 2007-03-15 | 4,978,500 | 6.63 | 6.71 | 6.58 | 6.65 | 00:00:00 | | 2007-03-16 | 4,589,400 | 6.68 | 6.68 | 6.47 | 6.50 | 00:00:00 | | 2007-03-19 | 4,123,500 | 6.53 | 6.66 | 6.47 | 6.50 | 00:00:00 | | 2007-03-20 | 15,939,300 | 6.46 | 6.68 | 6.36 | 6.66 | 00:00:00 | | 2007-03-21 | 10,593,300 | 6.67 | 6.73 | 6.59 | 6.69 | 00:00:00 | | 2007-03-22 | 5,233,100 | 6.67 | 6.75 | 6.57 | 6.66 | 00:00:00 | | 2007-03-23 | 7,508,600 | 6.67 | 6.73 | 6.62 | 6.65 | 00:00:00 | | 2007-03-26 | 2,821,500 | 6.61 | 6.68 | 6.50 | 6.67 | 00:00:00 | | 2007-03-27 | 18,208,600 | 6.63 | 6.87 | 6.63 | 6.78 | 00:00:00 | | 2007-03-28 | 9,519,800 | 6.70 | 6.74 | 6.51 | 6.52 | 00:00:00 | | 2007-03-29 | 14,612,300 | 6.61 | 6.64 | 6.27 | 6.30 | 00:00:00 | | 2007-03-30 | 22,958,600 | 6.70 | 7.10 | 6.61 | 7.01 | 00:00:00 | | 2007-04-02 | 9,503,400 | 7.03 | 7.15 | 6.83 | 7.00 | 00:00:00 | | 2007-04-03 | 9,069,100 | 6.98 | 7.15 | 6.96 | 7.07 | 00:00:00 | | 2007-04-04 | 5,591,200 | 7.06 | 7.11 | 6.93 | 7.01 | 00:00:00 | | 2007-04-05 | 8,454,700 | 7.03 | 7.26 | 7.01 | 7.23 | 00:00:00 | | 2007-04-09 | 6,435,400 | 7.23 | 7.32 | 7.07 | 7.12 | 00:00:00 | | 2007-04-10 | 4,660,400 | 7.09 | 7.16 | 7.04 | 7.12 | 00:00:00 | | 2007-04-11 | 7,801,900 | 7.11 | 7.17 | 6.91 | 6.94 | 00:00:00 | | 2007-04-12 | 6,523,900 | 6.88 | 7.15 | 6.88 | 7.09 | 00:00:00 | | 2007-04-13 | 6,396,000 | 7.13 | 7.26 | 7.03 | 7.17 | 00:00:00 | | 2007-04-16 | 5,025,900 | 7.15 | 7.29 | 7.11 | 7.25 | 00:00:00 | | 2007-04-17 | 6,325,400 | 7.25 | 7.26 | 7.07 | 7.12 | 00:00:00 | | 2007-04-18 | 6,103,700 | 7.05 | 7.34 | 7.04 | 7.25 | 00:00:00 | | 2007-04-19 | 17,657,200 | 7.21 | 7.53 | 7.11 | 7.50 | 00:00:00 | | 2007-04-20 | 13,162,700 | 7.61 | 7.61 | 7.30 | 7.33 | 00:00:00 | | 2007-04-23 | 11,943,300 | 7.11 | 7.21 | 7.01 | 7.11 | 00:00:00 | | 2007-04-24 | 9,277,000 | 7.20 | 7.37 | 7.13 | 7.33 | 00:00:00 | | 2007-04-25 | 13,654,200 | 7.35 | 7.44 | 7.11 | 7.38 | 00:00:00 | | 2007-04-26 | 22,198,000 | 7.78 | 8.13 | 7.46 | 7.90 | 00:00:00 | | 2007-04-27 | 6,669,800 | 7.85 | 7.92 | 7.74 | 7.86 | 00:00:00 | | 2007-04-30 | 6,143,200 | 7.95 | 7.95 | 7.71 | 7.73 | 00:00:00 | | 2007-05-01 | 7,836,500 | 7.74 | 7.82 | 7.60 | 7.77 | 00:00:00 | | 2007-05-02 | 5,302,800 | 7.81 | 7.93 | 7.75 | 7.90 | 00:00:00 | | 2007-05-03 | 4,971,800 | 7.87 | 7.94 | 7.81 | 7.87 | 00:00:00 | | 2007-05-04 | 7,739,700 | 7.91 | 8.09 | 7.88 | 8.02 | 00:00:00 | | 2007-05-07 | 3,881,600 | 8.04 | 8.07 | 7.87 | 7.90 | 00:00:00 | | 2007-05-08 | 6,893,800 | 7.89 | 7.92 | 7.73 | 7.88 | 00:00:00 | | 2007-05-09 | 8,038,000 | 7.85 | 8.16 | 7.83 | 8.15 | 00:00:00 | | 2007-05-10 | 10,008,700 | 8.14 | 8.25 | 7.86 | 7.91 | 00:00:00 | | 2007-05-11 | 4,094,700 | 8.00 | 8.01 | 7.83 | 7.87 | 00:00:00 | | 2007-05-14 | 4,637,800 | 7.91 | 7.95 | 7.73 | 7.78 | 00:00:00 | | 2007-05-15 | 8,401,500 | 7.77 | 7.80 | 7.45 | 7.49 | 00:00:00 | | 2007-05-16 | 6,364,300 | 7.54 | 7.61 | 7.43 | 7.57 | 00:00:00 | | 2007-05-17 | 7,686,900 | 7.59 | 7.59 | 7.30 | 7.40 | 00:00:00 | | 2007-05-18 | 5,768,500 | 7.43 | 7.48 | 7.28 | 7.41 | 00:00:00 | | 2007-05-21 | 4,587,500 | 7.48 | 7.59 | 7.42 | 7.46 | 00:00:00 | | 2007-05-22 | 7,695,500 | 7.40 | 7.72 | 7.40 | 7.66 | 00:00:00 | | 2007-05-23 | 7,223,000 | 7.63 | 7.78 | 7.56 | 7.57 | 00:00:00 | | 2007-05-24 | 8,745,000 | 7.60 | 7.60 | 7.31 | 7.33 | 00:00:00 | | 2007-05-25 | 5,927,900 | 7.33 | 7.60 | 7.31 | 7.52 | 00:00:00 | | 2007-05-29 | 4,462,300 | 7.46 | 7.66 | 7.45 | 7.60 | 00:00:00 | | 2007-05-30 | 3,988,900 | 7.59 | 7.62 | 7.48 | 7.59 | 00:00:00 | | 2007-05-31 | 4,921,700 | 7.60 | 7.74 | 7.60 | 7.71 | 00:00:00 | | 2007-06-01 | 3,853,900 | 7.71 | 7.82 | 7.71 | 7.79 | 00:00:00 | | 2007-06-04 | 3,065,000 | 7.71 | 7.77 | 7.66 | 7.69 | 00:00:00 | | 2007-06-05 | 8,372,500 | 7.68 | 7.71 | 7.44 | 7.68 | 00:00:00 | | 2007-06-06 | 6,377,000 | 7.67 | 7.80 | 7.58 | 7.61 | 00:00:00 | | 2007-06-07 | 5,329,400 | 7.58 | 7.74 | 7.46 | 7.47 | 00:00:00 | | 2007-06-08 | 5,737,900 | 7.44 | 7.64 | 7.41 | 7.58 | 00:00:00 | | 2007-06-11 | 3,480,500 | 7.64 | 7.65 | 7.48 | 7.50 | 00:00:00 | | 2007-06-12 | 4,027,600 | 7.46 | 7.52 | 7.40 | 7.41 | 00:00:00 | | 2007-06-13 | 5,534,100 | 7.44 | 7.49 | 7.40 | 7.45 | 00:00:00 | | 2007-06-14 | 3,516,100 | 7.44 | 7.54 | 7.42 | 7.52 | 00:00:00 | | 2007-06-15 | 4,935,700 | 7.53 | 7.65 | 7.50 | 7.50 | 00:00:00 | | 2007-06-18 | 2,824,300 | 7.48 | 7.58 | 7.45 | 7.51 | 00:00:00 | | 2007-06-19 | 6,317,100 | 7.46 | 7.50 | 7.32 | 7.33 | 00:00:00 | | 2007-06-20 | 12,891,600 | 7.37 | 7.79 | 7.35 | 7.69 | 00:00:00 | | 2007-06-21 | 14,655,600 | 7.69 | 8.18 | 7.64 | 8.14 | 00:00:00 | | 2007-06-22 | 32,350,100 | 7.75 | 7.95 | 7.72 | 7.75 | 00:00:00 | | 2007-06-25 | 9,356,400 | 7.74 | 7.87 | 7.60 | 7.63 | 00:00:00 | | 2007-06-26 | 7,319,400 | 7.68 | 7.68 | 7.52 | 7.58 | 00:00:00 | | 2007-06-27 | 5,681,900 | 7.56 | 7.67 | 7.51 | 7.63 | 00:00:00 | | 2007-06-28 | 10,371,700 | 7.60 | 7.83 | 7.56 | 7.62 | 00:00:00 | | 2007-06-29 | 38,563,800 | 7.75 | 7.81 | 7.63 | 7.73 | 00:00:00 | | 2007-07-02 | 7,187,700 | 7.80 | 7.89 | 7.77 | 7.82 | 00:00:00 | | 2007-07-03 | 2,963,400 | 7.82 | 7.90 | 7.75 | 7.84 | 00:00:00 | | 2007-07-05 | 5,817,500 | 7.83 | 8.01 | 7.81 | 7.98 | 00:00:00 | | 2007-07-06 | 7,200,400 | 8.01 | 8.22 | 8.00 | 8.11 | 00:00:00 | | 2007-07-09 | 6,765,100 | 8.11 | 8.20 | 8.00 | 8.13 | 00:00:00 | | 2007-07-10 | 8,802,000 | 8.06 | 8.17 | 7.92 | 7.93 | 00:00:00 | | 2007-07-11 | 4,820,900 | 7.90 | 8.00 | 7.82 | 7.91 | 00:00:00 | | 2007-07-12 | 8,632,400 | 8.00 | 8.26 | 7.95 | 8.22 | 00:00:00 | | 2007-07-13 | 8,323,900 | 8.25 | 8.48 | 8.21 | 8.28 | 00:00:00 | | 2007-07-16 | 4,176,700 | 8.29 | 8.37 | 8.19 | 8.21 | 00:00:00 | | 2007-07-17 | 6,848,200 | 8.23 | 8.28 | 8.02 | 8.05 | 00:00:00 | | 2007-07-18 | 9,156,900 | 8.02 | 8.07 | 7.89 | 8.01 | 00:00:00 | | 2007-07-19 | 10,575,800 | 8.03 | 8.15 | 7.90 | 8.02 | 00:00:00 | | 2007-07-20 | 19,776,400 | 8.20 | 8.74 | 8.15 | 8.47 | 00:00:00 | | 2007-07-23 | 12,089,500 | 8.59 | 8.80 | 8.53 | 8.54 | 00:00:00 | | 2007-07-24 | 9,545,500 | 8.43 | 8.49 | 8.29 | 8.32 | 00:00:00 | | 2007-07-25 | 10,523,000 | 8.38 | 8.50 | 8.30 | 8.37 | 00:00:00 | | 2007-07-26 | 9,618,800 | 8.29 | 8.30 | 7.81 | 8.04 | 00:00:00 | | 2007-07-27 | 7,426,800 | 7.98 | 8.17 | 7.80 | 7.89 | 00:00:00 | | 2007-07-30 | 6,844,400 | 7.93 | 8.02 | 7.78 | 7.87 | 00:00:00 | | 2007-07-31 | 9,240,200 | 8.00 | 8.10 | 7.56 | 7.62 | 00:00:00 | | 2007-08-01 | 12,012,000 | 7.57 | 7.67 | 7.33 | 7.45 | 00:00:00 | | 2007-08-02 | 4,524,600 | 7.48 | 7.57 | 7.38 | 7.54 | 00:00:00 | | 2007-08-03 | 6,348,700 | 7.49 | 7.56 | 7.20 | 7.21 | 00:00:00 | | 2007-08-06 | 10,549,000 | 7.23 | 7.54 | 7.15 | 7.51 | 00:00:00 | | 2007-08-07 | 8,884,700 | 7.44 | 7.70 | 7.38 | 7.60 | 00:00:00 | | 2007-08-08 | 12,214,300 | 7.80 | 8.36 | 7.79 | 8.20 | 00:00:00 | | 2007-08-09 | 8,947,700 | 7.82 | 8.29 | 7.74 | 7.91 | 00:00:00 | | 2007-08-10 | 9,942,300 | 7.90 | 8.05 | 7.60 | 7.75 | 00:00:00 | | 2007-08-13 | 5,256,200 | 7.89 | 7.94 | 7.70 | 7.76 | 00:00:00 | | 2007-08-14 | 3,616,600 | 7.82 | 7.89 | 7.57 | 7.58 | 00:00:00 | | 2007-08-15 | 4,903,400 | 7.55 | 7.69 | 7.38 | 7.42 | 00:00:00 | | 2007-08-16 | 11,949,300 | 7.37 | 7.45 | 6.81 | 7.13 | 00:00:00 | | 2007-08-17 | 7,068,200 | 7.41 | 7.49 | 7.28 | 7.37 | 00:00:00 | | 2007-08-20 | 8,046,900 | 7.30 | 7.78 | 7.30 | 7.69 | 00:00:00 | | 2007-08-21 | 3,578,000 | 7.62 | 7.75 | 7.59 | 7.60 | 00:00:00 | | 2007-08-22 | 3,854,300 | 7.65 | 7.79 | 7.61 | 7.68 | 00:00:00 | | 2007-08-23 | 4,081,000 | 7.75 | 7.77 | 7.46 | 7.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
