|
 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 | | 2000-06-23 | 2,813,600 | 189.25 | 195.44 | 186.50 | 186.81 | 00:00:00 | | 2000-06-26 | 1,881,700 | 189.63 | 192.13 | 186.50 | 188.06 | 00:00:00 | | 2000-06-27 | 3,492,700 | 188.38 | 192.34 | 182.00 | 182.88 | 00:00:00 | | 2000-06-28 | 3,675,800 | 185.56 | 191.00 | 182.00 | 183.06 | 00:00:00 | | 2000-06-29 | 3,454,100 | 182.63 | 183.50 | 176.31 | 177.94 | 00:00:00 | | 2000-06-30 | 3,637,200 | 181.00 | 184.44 | 171.44 | 177.69 | 00:00:00 | | 2000-07-03 | 1,349,400 | 176.50 | 181.13 | 175.63 | 178.13 | 00:00:00 | | 2000-07-05 | 4,788,600 | 172.63 | 173.06 | 168.00 | 169.81 | 00:00:00 | | 2000-07-06 | 5,882,300 | 169.81 | 184.25 | 168.00 | 183.88 | 00:00:00 | | 2000-07-07 | 3,841,900 | 184.38 | 194.38 | 181.75 | 190.75 | 00:00:00 | | 2000-07-10 | 2,376,600 | 190.38 | 196.00 | 188.13 | 193.19 | 00:00:00 | | 2000-07-11 | 3,526,900 | 191.56 | 201.19 | 191.56 | 196.44 | 00:00:00 | | 2000-07-12 | 7,114,800 | 195.25 | 210.25 | 191.81 | 208.06 | 00:00:00 | | 2000-07-13 | 10,911,700 | 216.00 | 230.38 | 213.50 | 228.94 | 00:00:00 | | 2000-07-14 | 7,771,700 | 226.25 | 228.50 | 213.50 | 218.56 | 00:00:00 | | 2000-07-17 | 4,421,100 | 220.00 | 230.38 | 219.75 | 229.50 | 00:00:00 | | 2000-07-18 | 3,002,300 | 225.63 | 226.69 | 220.31 | 220.63 | 00:00:00 | | 2000-07-19 | 4,273,400 | 219.19 | 222.00 | 202.25 | 202.56 | 00:00:00 | | 2000-07-20 | 4,012,300 | 207.88 | 216.19 | 205.75 | 211.81 | 00:00:00 | | 2000-07-21 | 2,033,100 | 208.50 | 209.81 | 203.50 | 207.13 | 00:00:00 | | 2000-07-24 | 4,596,300 | 207.25 | 215.88 | 195.56 | 197.06 | 00:00:00 | | 2000-07-25 | 3,830,200 | 200.00 | 207.19 | 198.00 | 201.94 | 00:00:00 | | 2000-07-26 | 4,209,400 | 201.75 | 202.50 | 190.75 | 197.00 | 00:00:00 | | 2000-07-27 | 6,375,000 | 193.50 | 196.00 | 178.75 | 180.19 | 00:00:00 | | 2000-07-28 | 6,391,300 | 180.38 | 188.00 | 175.50 | 177.19 | 00:00:00 | | 2000-07-31 | 5,985,500 | 178.25 | 195.69 | 177.81 | 193.81 | 00:00:00 | | 2000-08-01 | 4,878,600 | 191.75 | 193.19 | 185.00 | 190.00 | 00:00:00 | | 2000-08-02 | 5,065,600 | 189.44 | 197.50 | 180.25 | 180.63 | 00:00:00 | | 2000-08-03 | 11,141,300 | 171.00 | 185.38 | 165.13 | 183.75 | 00:00:00 | | 2000-08-04 | 5,424,500 | 188.63 | 195.50 | 186.25 | 190.19 | 00:00:00 | | 2000-08-07 | 3,001,600 | 193.75 | 196.38 | 189.00 | 195.06 | 00:00:00 | | 2000-08-08 | 5,381,700 | 197.13 | 208.19 | 193.75 | 207.19 | 00:00:00 | | 2000-08-09 | 4,664,800 | 214.00 | 214.63 | 206.00 | 207.00 | 00:00:00 | | 2000-08-10 | 4,390,200 | 205.00 | 211.50 | 197.00 | 199.69 | 00:00:00 | | 2000-08-11 | 4,072,700 | 197.88 | 200.94 | 190.56 | 200.00 | 00:00:00 | | 2000-08-14 | 3,920,500 | 201.75 | 214.50 | 201.00 | 213.19 | 00:00:00 | | 2000-08-15 | 3,569,500 | 214.38 | 220.44 | 213.88 | 217.75 | 00:00:00 | | 2000-08-16 | 2,862,300 | 219.86 | 221.00 | 211.94 | 215.75 | 00:00:00 | | 2000-08-17 | 2,804,500 | 214.06 | 222.94 | 211.31 | 221.19 | 00:00:00 | | 2000-08-18 | 2,489,100 | 224.69 | 224.75 | 217.81 | 220.50 | 00:00:00 | | 2000-08-21 | 2,807,200 | 219.50 | 226.84 | 217.00 | 224.88 | 00:00:00 | | 2000-08-22 | 2,443,000 | 226.50 | 228.50 | 223.25 | 225.31 | 00:00:00 | | 2000-08-23 | 3,326,100 | 222.63 | 234.88 | 217.25 | 234.13 | 00:00:00 | | 2000-08-24 | 3,800,600 | 233.81 | 242.50 | 232.00 | 238.06 | 00:00:00 | | 2000-08-25 | 1,830,000 | 237.44 | 239.69 | 230.56 | 235.88 | 00:00:00 | | 2000-08-28 | 1,802,500 | 233.50 | 241.13 | 232.00 | 240.38 | 00:00:00 | | 2000-08-29 | 2,041,600 | 239.50 | 243.13 | 237.00 | 242.19 | 00:00:00 | | 2000-08-30 | 2,500,800 | 240.81 | 241.75 | 231.13 | 237.00 | 00:00:00 | | 2000-08-31 | 1,989,700 | 237.63 | 239.75 | 232.31 | 236.00 | 00:00:00 | | 2000-09-01 | 2,520,200 | 240.00 | 246.25 | 237.25 | 245.00 | 00:00:00 | | 2000-09-05 | 2,852,000 | 242.75 | 242.94 | 233.00 | 233.63 | 00:00:00 | | 2000-09-06 | 7,210,600 | 232.94 | 233.75 | 215.88 | 217.05 | 00:00:00 | | 2000-09-07 | 3,869,700 | 219.25 | 226.63 | 218.50 | 225.13 | 00:00:00 | | 2000-09-08 | 3,853,800 | 224.56 | 224.63 | 212.00 | 214.88 | 00:00:00 | | 2000-09-11 | 4,220,600 | 211.56 | 221.38 | 204.50 | 211.56 | 00:00:00 | | 2000-09-12 | 4,222,700 | 211.06 | 216.00 | 204.94 | 206.63 | 00:00:00 | | 2000-09-13 | 7,115,000 | 200.50 | 212.69 | 198.81 | 206.00 | 00:00:00 | | 2000-09-14 | 4,629,400 | 210.38 | 217.50 | 209.50 | 210.94 | 00:00:00 | | 2000-09-15 | 4,007,000 | 211.00 | 211.50 | 200.13 | 202.69 | 00:00:00 | | 2000-09-18 | 5,070,900 | 201.75 | 209.50 | 199.00 | 201.38 | 00:00:00 | | 2000-09-19 | 7,153,100 | 204.69 | 225.00 | 202.25 | 224.31 | 00:00:00 | | 2000-09-20 | 7,392,500 | 222.06 | 231.00 | 218.13 | 229.00 | 00:00:00 | | 2000-09-21 | 3,182,700 | 227.88 | 230.38 | 223.50 | 225.69 | 00:00:00 | | 2000-09-22 | 6,442,800 | 215.56 | 228.19 | 215.56 | 221.88 | 00:00:00 | | 2000-09-25 | 4,345,300 | 228.31 | 234.06 | 216.69 | 218.50 | 00:00:00 | | 2000-09-26 | 3,624,200 | 220.50 | 227.50 | 219.63 | 224.44 | 00:00:00 | | 2000-09-27 | 3,980,500 | 228.63 | 228.81 | 218.00 | 222.19 | 00:00:00 | | 2000-09-28 | 4,283,100 | 221.00 | 231.75 | 220.56 | 227.19 | 00:00:00 | | 2000-09-29 | 6,844,700 | 225.94 | 233.75 | 214.94 | 215.25 | 00:00:00 | | 2000-10-02 | 6,127,000 | 218.63 | 224.63 | 210.56 | 212.75 | 00:00:00 | | 2000-10-03 | 7,412,700 | 217.02 | 219.38 | 198.75 | 199.25 | 00:00:00 | | 2000-10-04 | 5,382,700 | 198.06 | 212.50 | 197.13 | 209.94 | 00:00:00 | | 2000-10-05 | 6,222,300 | 207.31 | 208.63 | 194.38 | 198.69 | 00:00:00 | | 2000-10-06 | 6,677,200 | 199.44 | 201.25 | 186.75 | 199.06 | 00:00:00 | | 2000-10-09 | 6,899,800 | 196.44 | 197.50 | 185.50 | 190.06 | 00:00:00 | | 2000-10-10 | 12,363,300 | 181.00 | 183.94 | 168.06 | 171.00 | 00:00:00 | | 2000-10-11 | 15,372,200 | 164.23 | 170.00 | 151.69 | 157.69 | 00:00:00 | | 2000-10-12 | 11,262,700 | 169.75 | 171.00 | 156.94 | 158.44 | 00:00:00 | | 2000-10-13 | 11,947,800 | 157.50 | 191.00 | 157.50 | 190.44 | 00:00:00 | | 2000-10-16 | 8,388,600 | 190.00 | 195.50 | 184.00 | 187.69 | 00:00:00 | | 2000-10-17 | 8,280,900 | 192.00 | 197.25 | 182.75 | 187.06 | 00:00:00 | | 2000-10-18 | 8,820,800 | 178.88 | 190.13 | 171.00 | 172.50 | 00:00:00 | | 2000-10-19 | 6,720,200 | 184.81 | 193.31 | 181.50 | 192.38 | 00:00:00 | | 2000-10-20 | 6,650,200 | 191.50 | 206.75 | 191.00 | 204.50 | 00:00:00 | | 2000-10-23 | 4,087,300 | 204.00 | 211.25 | 203.38 | 210.50 | 00:00:00 | | 2000-10-24 | 5,001,300 | 209.94 | 211.00 | 193.94 | 198.88 | 00:00:00 | | 2000-10-25 | 21,468,700 | 175.00 | 175.25 | 160.50 | 161.13 | 00:00:00 | | 2000-10-26 | 11,984,500 | 161.50 | 173.44 | 147.00 | 171.69 | 00:00:00 | | 2000-10-27 | 8,312,300 | 176.13 | 182.00 | 163.50 | 165.44 | 00:00:00 | | 2000-10-30 | 7,500,600 | 159.00 | 161.44 | 151.38 | 152.75 | 00:00:00 | | 2000-10-31 | 7,213,800 | 154.75 | 172.00 | 153.63 | 169.50 | 00:00:00 | | 2000-11-01 | 7,741,700 | 164.00 | 174.38 | 159.53 | 160.08 | 00:00:00 | | 2000-11-02 | 9,461,400 | 161.63 | 163.00 | 148.25 | 152.69 | 00:00:00 | | 2000-11-03 | 5,918,800 | 154.94 | 160.94 | 150.00 | 150.06 | 00:00:00 | | 2000-11-06 | 6,950,000 | 153.56 | 159.69 | 150.75 | 153.81 | 00:00:00 | | 2000-11-07 | 26,242,500 | 137.25 | 137.69 | 125.00 | 127.87 | 00:00:00 | | 2000-11-08 | 16,143,600 | 130.81 | 131.50 | 108.50 | 108.69 | 00:00:00 | | 2000-11-09 | 22,230,800 | 104.37 | 125.87 | 102.87 | 123.25 | 00:00:00 | | 2000-11-10 | 10,053,400 | 121.00 | 124.75 | 115.00 | 115.25 | 00:00:00 | | 2000-11-13 | 14,930,200 | 109.00 | 124.25 | 108.12 | 114.69 | 00:00:00 | | 2000-11-14 | 9,437,700 | 120.62 | 129.36 | 117.00 | 127.69 | 00:00:00 | | 2000-11-15 | 11,389,200 | 126.50 | 136.50 | 124.69 | 131.13 | 00:00:00 | | 2000-11-16 | 13,500,800 | 116.75 | 121.50 | 112.00 | 113.00 | 00:00:00 | | 2000-11-17 | 10,531,400 | 113.94 | 120.69 | 107.69 | 114.19 | 00:00:00 | | 2000-11-20 | 10,988,900 | 109.12 | 120.00 | 106.00 | 114.50 | 00:00:00 | | 2000-11-21 | 9,068,800 | 113.00 | 118.19 | 109.87 | 113.56 | 00:00:00 | | 2000-11-22 | 7,917,800 | 111.12 | 115.12 | 106.50 | 108.00 | 00:00:00 | | 2000-11-24 | 3,145,500 | 112.00 | 114.00 | 107.81 | 113.44 | 00:00:00 | | 2000-11-27 | 10,050,900 | 116.00 | 117.50 | 101.62 | 102.69 | 00:00:00 | | 2000-11-28 | 21,360,600 | 103.00 | 107.37 | 91.87 | 96.87 | 00:00:00 | | 2000-11-29 | 10,333,600 | 98.19 | 105.12 | 95.00 | 103.52 | 00:00:00 | | 2000-11-30 | 18,726,400 | 89.94 | 96.25 | 87.00 | 92.19 | 00:00:00 | | 2000-12-01 | 9,723,300 | 95.50 | 103.25 | 93.75 | 96.06 | 00:00:00 | | 2000-12-04 | 7,469,500 | 97.50 | 104.81 | 94.87 | 100.06 | 00:00:00 | | 2000-12-05 | 14,440,200 | 101.94 | 127.56 | 101.50 | 127.00 | 00:00:00 | | 2000-12-06 | 8,751,100 | 125.31 | 134.38 | 119.87 | 120.12 | 00:00:00 | | 2000-12-07 | 5,373,400 | 117.37 | 124.25 | 115.12 | 124.06 | 00:00:00 | | 2000-12-08 | 7,775,300 | 132.00 | 139.44 | 130.63 | 137.00 | 00:00:00 | | 2000-12-11 | 7,617,800 | 136.25 | 138.13 | 128.25 | 130.50 | 00:00:00 | | 2000-12-12 | 3,733,000 | 126.62 | 131.69 | 125.00 | 125.75 | 00:00:00 | | 2000-12-13 | 6,521,100 | 128.81 | 128.88 | 111.00 | 111.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
