|
 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 | | 2007-08-23 | 4,081,000 | 7.75 | 7.77 | 7.46 | 7.46 | 00:00:00 | | 2007-08-24 | 3,073,700 | 7.48 | 7.62 | 7.43 | 7.60 | 00:00:00 | | 2007-08-27 | 2,198,900 | 7.59 | 7.59 | 7.41 | 7.41 | 00:00:00 | | 2007-08-28 | 3,548,000 | 7.41 | 7.42 | 7.16 | 7.19 | 00:00:00 | | 2007-08-29 | 4,472,900 | 7.21 | 7.47 | 7.21 | 7.45 | 00:00:00 | | 2007-08-30 | 4,625,000 | 7.38 | 7.57 | 7.31 | 7.41 | 00:00:00 | | 2007-08-31 | 3,881,100 | 7.52 | 7.71 | 7.47 | 7.68 | 00:00:00 | | 2007-09-04 | 6,351,300 | 7.63 | 7.84 | 7.62 | 7.74 | 00:00:00 | | 2007-09-05 | 3,837,000 | 7.66 | 7.77 | 7.63 | 7.71 | 00:00:00 | | 2007-09-06 | 4,868,100 | 7.72 | 7.77 | 7.58 | 7.71 | 00:00:00 | | 2007-09-07 | 5,907,000 | 7.60 | 7.63 | 7.43 | 7.61 | 00:00:00 | | 2007-09-10 | 5,795,100 | 7.65 | 7.71 | 7.26 | 7.39 | 00:00:00 | | 2007-09-11 | 7,060,200 | 7.41 | 7.67 | 7.37 | 7.65 | 00:00:00 | | 2007-09-12 | 10,431,400 | 7.61 | 7.96 | 7.55 | 7.81 | 00:00:00 | | 2007-09-13 | 5,654,600 | 7.86 | 8.03 | 7.75 | 7.88 | 00:00:00 | | 2007-09-14 | 5,127,600 | 7.80 | 7.86 | 7.67 | 7.78 | 00:00:00 | | 2007-09-17 | 3,108,000 | 7.81 | 7.84 | 7.69 | 7.79 | 00:00:00 | | 2007-09-18 | 3,542,600 | 7.86 | 8.09 | 7.72 | 8.08 | 00:00:00 | | 2007-09-19 | 4,220,900 | 8.10 | 8.18 | 8.02 | 8.08 | 00:00:00 | | 2007-09-20 | 3,335,300 | 8.04 | 8.14 | 7.95 | 8.10 | 00:00:00 | | 2007-09-21 | 5,069,600 | 8.18 | 8.25 | 8.10 | 8.19 | 00:00:00 | | 2007-09-24 | 4,448,200 | 8.18 | 8.32 | 8.03 | 8.14 | 00:00:00 | | 2007-09-25 | 6,003,600 | 8.07 | 8.29 | 7.95 | 8.26 | 00:00:00 | | 2007-09-26 | 3,911,600 | 8.27 | 8.49 | 8.21 | 8.28 | 00:00:00 | | 2007-09-27 | 5,660,500 | 8.33 | 8.54 | 8.30 | 8.52 | 00:00:00 | | 2007-09-28 | 7,295,200 | 8.48 | 8.54 | 8.32 | 8.39 | 00:00:00 | | 2007-10-01 | 5,566,500 | 8.39 | 8.60 | 8.37 | 8.54 | 00:00:00 | | 2007-10-02 | 3,881,000 | 8.59 | 8.77 | 8.53 | 8.75 | 00:00:00 | | 2007-10-03 | 11,727,400 | 8.98 | 9.07 | 8.78 | 9.00 | 00:00:00 | | 2007-10-04 | 5,609,600 | 9.02 | 9.02 | 8.82 | 8.89 | 00:00:00 | | 2007-10-05 | 5,601,800 | 8.97 | 9.13 | 8.87 | 9.08 | 00:00:00 | | 2007-10-08 | 2,092,100 | 9.02 | 9.08 | 8.95 | 9.05 | 00:00:00 | | 2007-10-09 | 4,489,400 | 9.06 | 9.12 | 8.71 | 8.97 | 00:00:00 | | 2007-10-10 | 4,928,100 | 8.92 | 9.06 | 8.77 | 9.05 | 00:00:00 | | 2007-10-11 | 7,325,700 | 9.05 | 9.27 | 8.77 | 8.88 | 00:00:00 | | 2007-10-12 | 3,489,500 | 8.86 | 9.02 | 8.83 | 8.87 | 00:00:00 | | 2007-10-15 | 5,324,700 | 8.81 | 9.14 | 8.78 | 8.90 | 00:00:00 | | 2007-10-16 | 3,254,500 | 8.89 | 8.99 | 8.76 | 8.77 | 00:00:00 | | 2007-10-17 | 4,947,200 | 8.90 | 9.07 | 8.77 | 8.91 | 00:00:00 | | 2007-10-18 | 8,129,400 | 8.90 | 9.03 | 8.76 | 9.02 | 00:00:00 | | 2007-10-19 | 25,364,600 | 9.70 | 9.77 | 9.24 | 9.75 | 00:00:00 | | 2007-10-22 | 8,617,200 | 9.60 | 9.83 | 9.60 | 9.68 | 00:00:00 | | 2007-10-23 | 6,284,900 | 9.68 | 9.79 | 9.44 | 9.66 | 00:00:00 | | 2007-10-24 | 7,116,700 | 9.54 | 9.60 | 8.98 | 9.39 | 00:00:00 | | 2007-10-25 | 5,435,700 | 9.46 | 9.50 | 8.98 | 9.00 | 00:00:00 | | 2007-10-26 | 6,528,800 | 9.11 | 9.30 | 9.00 | 9.19 | 00:00:00 | | 2007-10-29 | 6,774,400 | 9.19 | 9.29 | 8.91 | 9.05 | 00:00:00 | | 2007-10-30 | 7,475,200 | 9.01 | 9.15 | 8.98 | 9.07 | 00:00:00 | | 2007-10-31 | 8,203,200 | 9.19 | 9.19 | 8.80 | 9.01 | 00:00:00 | | 2007-11-01 | 4,262,300 | 8.85 | 8.95 | 8.64 | 8.66 | 00:00:00 | | 2007-11-02 | 6,243,700 | 8.65 | 8.75 | 8.47 | 8.50 | 00:00:00 | | 2007-11-05 | 9,456,700 | 8.40 | 8.69 | 8.30 | 8.56 | 00:00:00 | | 2007-11-06 | 5,210,100 | 8.57 | 8.86 | 8.56 | 8.72 | 00:00:00 | | 2007-11-07 | 7,336,400 | 8.60 | 8.68 | 8.10 | 8.11 | 00:00:00 | | 2007-11-08 | 13,185,600 | 7.99 | 8.05 | 7.50 | 7.64 | 00:00:00 | | 2007-11-09 | 10,320,900 | 7.48 | 7.61 | 7.30 | 7.45 | 00:00:00 | | 2007-11-12 | 7,812,900 | 7.41 | 7.70 | 7.28 | 7.38 | 00:00:00 | | 2007-11-13 | 6,861,500 | 7.55 | 7.89 | 7.47 | 7.85 | 00:00:00 | | 2007-11-14 | 5,658,000 | 7.88 | 7.90 | 7.64 | 7.69 | 00:00:00 | | 2007-11-15 | 4,736,800 | 7.65 | 7.73 | 7.49 | 7.57 | 00:00:00 | | 2007-11-16 | 4,325,400 | 7.59 | 7.66 | 7.37 | 7.56 | 00:00:00 | | 2007-11-19 | 4,419,900 | 7.37 | 7.52 | 7.22 | 7.24 | 00:00:00 | | 2007-11-20 | 6,935,200 | 7.26 | 7.38 | 6.83 | 7.01 | 00:00:00 | | 2007-11-21 | 5,722,400 | 6.92 | 7.23 | 6.91 | 7.08 | 00:00:00 | | 2007-11-23 | 1,434,300 | 7.15 | 7.35 | 7.05 | 7.32 | 00:00:00 | | 2007-11-26 | 4,340,900 | 7.31 | 7.38 | 7.05 | 7.05 | 00:00:00 | | 2007-11-27 | 3,896,700 | 7.10 | 7.23 | 7.01 | 7.16 | 00:00:00 | | 2007-11-28 | 5,327,200 | 7.25 | 7.39 | 7.20 | 7.31 | 00:00:00 | | 2007-11-29 | 4,246,300 | 7.24 | 7.26 | 7.11 | 7.13 | 00:00:00 | | 2007-11-30 | 4,932,500 | 7.23 | 7.26 | 6.98 | 7.02 | 00:00:00 | | 2007-12-03 | 4,527,900 | 7.01 | 7.07 | 6.83 | 6.83 | 00:00:00 | | 2007-12-04 | 6,947,700 | 6.74 | 6.77 | 6.58 | 6.65 | 00:00:00 | | 2007-12-05 | 5,155,600 | 6.77 | 7.08 | 6.77 | 7.00 | 00:00:00 | | 2007-12-06 | 6,487,700 | 6.97 | 7.44 | 6.97 | 7.42 | 00:00:00 | | 2007-12-07 | 4,423,800 | 7.44 | 7.44 | 7.17 | 7.22 | 00:00:00 | | 2007-12-10 | 2,882,500 | 7.21 | 7.38 | 7.21 | 7.27 | 00:00:00 | | 2007-12-11 | 3,943,200 | 7.30 | 7.39 | 6.98 | 6.99 | 00:00:00 | | 2007-12-12 | 3,736,200 | 7.15 | 7.30 | 6.95 | 7.09 | 00:00:00 | | 2007-12-13 | 6,117,800 | 6.80 | 7.08 | 6.75 | 7.02 | 00:00:00 | | 2007-12-14 | 4,225,100 | 7.03 | 7.05 | 6.62 | 6.68 | 00:00:00 | | 2007-12-17 | 2,782,500 | 6.63 | 6.80 | 6.60 | 6.62 | 00:00:00 | | 2007-12-18 | 4,538,800 | 6.72 | 6.78 | 6.60 | 6.72 | 00:00:00 | | 2007-12-19 | 4,272,800 | 6.72 | 6.74 | 6.50 | 6.54 | 00:00:00 | | 2007-12-20 | 3,682,500 | 6.60 | 6.84 | 6.58 | 6.83 | 00:00:00 | | 2007-12-21 | 3,676,600 | 6.93 | 7.01 | 6.89 | 6.91 | 00:00:00 | | 2007-12-24 | 983,900 | 6.94 | 7.06 | 6.89 | 7.02 | 00:00:00 | | 2007-12-26 | 1,442,200 | 6.95 | 7.02 | 6.94 | 6.99 | 00:00:00 | | 2007-12-27 | 2,419,200 | 7.00 | 7.01 | 6.67 | 6.72 | 00:00:00 | | 2007-12-28 | 2,014,100 | 6.77 | 6.83 | 6.56 | 6.60 | 00:00:00 | | 2007-12-31 | 2,442,000 | 6.57 | 6.65 | 6.43 | 6.54 | 00:00:00 | | 2008-01-02 | 3,795,600 | 6.53 | 6.59 | 6.30 | 6.36 | 00:00:00 | | 2008-01-03 | 3,707,300 | 6.36 | 6.55 | 6.25 | 6.29 | 00:00:00 | | 2008-01-04 | 5,207,200 | 6.25 | 6.25 | 5.89 | 5.90 | 00:00:00 | | 2008-01-07 | 4,633,500 | 5.93 | 5.98 | 5.69 | 5.73 | 00:00:00 | | 2008-01-08 | 3,383,300 | 5.73 | 5.92 | 5.53 | 5.54 | 00:00:00 | | 2008-01-09 | 4,935,300 | 5.50 | 5.72 | 5.43 | 5.62 | 00:00:00 | | 2008-01-10 | 7,865,000 | 5.57 | 5.61 | 5.40 | 5.55 | 00:00:00 | | 2008-01-11 | 7,163,700 | 5.32 | 5.67 | 5.26 | 5.58 | 00:00:00 | | 2008-01-14 | 5,432,100 | 5.66 | 5.73 | 5.60 | 5.70 | 00:00:00 | | 2008-01-15 | 3,818,900 | 5.61 | 5.62 | 5.36 | 5.42 | 00:00:00 | | 2008-01-16 | 5,907,800 | 5.37 | 5.66 | 5.31 | 5.46 | 00:00:00 | | 2008-01-17 | 10,707,200 | 5.46 | 5.54 | 5.08 | 5.09 | 00:00:00 | | 2008-01-18 | 9,138,400 | 5.11 | 5.25 | 4.99 | 5.09 | 00:00:00 | | 2008-01-22 | 6,216,200 | 4.85 | 5.11 | 4.70 | 4.95 | 00:00:00 | | 2008-01-23 | 9,048,400 | 4.85 | 5.15 | 4.61 | 5.12 | 00:00:00 | | 2008-01-24 | 15,264,800 | 5.13 | 5.66 | 5.08 | 5.56 | 00:00:00 | | 2008-01-25 | 14,749,700 | 5.74 | 5.74 | 4.85 | 4.98 | 00:00:00 | | 2008-01-28 | 10,287,200 | 4.97 | 5.03 | 4.67 | 4.79 | 00:00:00 | | 2008-01-29 | 8,543,500 | 4.81 | 4.89 | 4.65 | 4.67 | 00:00:00 | | 2008-01-30 | 9,387,700 | 4.63 | 4.76 | 4.56 | 4.64 | 00:00:00 | | 2008-01-31 | 7,933,900 | 4.57 | 4.81 | 4.50 | 4.69 | 00:00:00 | | 2008-02-01 | 7,499,600 | 4.78 | 4.90 | 4.71 | 4.81 | 00:00:00 | | 2008-02-04 | 4,374,400 | 4.83 | 4.90 | 4.73 | 4.75 | 00:00:00 | | 2008-02-05 | 5,555,300 | 4.66 | 4.69 | 4.45 | 4.47 | 00:00:00 | | 2008-02-06 | 5,762,500 | 4.51 | 4.58 | 4.32 | 4.36 | 00:00:00 | | 2008-02-07 | 10,626,600 | 4.26 | 4.58 | 4.21 | 4.52 | 00:00:00 | | 2008-02-08 | 6,446,300 | 4.52 | 4.75 | 4.50 | 4.63 | 00:00:00 | | 2008-02-11 | 4,839,600 | 4.53 | 4.85 | 4.53 | 4.70 | 00:00:00 | | 2008-02-12 | 4,062,800 | 4.74 | 4.90 | 4.72 | 4.75 | 00:00:00 | | 2008-02-13 | 5,217,800 | 4.83 | 4.92 | 4.76 | 4.85 | 00:00:00 | | 2008-02-14 | 5,545,800 | 4.87 | 4.92 | 4.60 | 4.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
