|
 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 | | 2000-12-13 | 6,521,100 | 128.81 | 128.88 | 111.00 | 111.50 | 00:00:00 | | 2000-12-14 | 7,445,300 | 111.56 | 116.25 | 101.50 | 102.00 | 00:00:00 | | 2000-12-15 | 11,174,400 | 100.81 | 107.62 | 98.31 | 103.44 | 00:00:00 | | 2000-12-18 | 8,118,300 | 106.81 | 106.81 | 93.75 | 96.44 | 00:00:00 | | 2000-12-19 | 9,844,700 | 94.75 | 101.56 | 87.00 | 87.50 | 00:00:00 | | 2000-12-20 | 12,497,800 | 81.44 | 88.81 | 80.50 | 83.87 | 00:00:00 | | 2000-12-21 | 13,290,200 | 82.50 | 83.75 | 68.42 | 69.50 | 00:00:00 | | 2000-12-22 | 10,670,500 | 73.81 | 80.50 | 71.75 | 79.25 | 00:00:00 | | 2000-12-26 | 7,392,300 | 77.00 | 79.00 | 69.81 | 75.00 | 00:00:00 | | 2000-12-27 | 8,455,800 | 74.12 | 85.19 | 73.50 | 84.44 | 00:00:00 | | 2000-12-28 | 7,034,500 | 83.25 | 86.25 | 79.25 | 81.12 | 00:00:00 | | 2000-12-29 | 6,666,700 | 80.75 | 82.37 | 75.12 | 78.62 | 00:00:00 | | 2001-01-02 | 9,902,300 | 77.69 | 78.37 | 65.87 | 67.44 | 00:00:00 | | 2001-01-03 | 19,483,300 | 65.39 | 85.00 | 57.75 | 80.87 | 00:00:00 | | 2001-01-04 | 10,018,400 | 79.00 | 82.25 | 73.00 | 73.12 | 00:00:00 | | 2001-01-05 | 7,599,700 | 69.50 | 71.75 | 66.00 | 70.44 | 00:00:00 | | 2001-01-08 | 6,194,700 | 68.06 | 72.44 | 63.63 | 72.31 | 00:00:00 | | 2001-01-09 | 7,695,500 | 73.50 | 75.37 | 68.37 | 68.94 | 00:00:00 | | 2001-01-10 | 11,111,700 | 67.44 | 75.50 | 64.62 | 74.81 | 00:00:00 | | 2001-01-11 | 11,990,600 | 72.69 | 81.62 | 71.75 | 79.75 | 00:00:00 | | 2001-01-12 | 10,577,700 | 79.37 | 87.44 | 79.06 | 82.67 | 00:00:00 | | 2001-01-16 | 7,272,300 | 82.87 | 82.87 | 78.00 | 79.94 | 00:00:00 | | 2001-01-17 | 19,891,100 | 89.56 | 98.75 | 88.75 | 91.69 | 00:00:00 | | 2001-01-18 | 13,992,000 | 92.37 | 104.94 | 89.25 | 104.81 | 00:00:00 | | 2001-01-19 | 14,445,200 | 109.00 | 111.00 | 104.75 | 105.81 | 00:00:00 | | 2001-01-22 | 10,393,300 | 104.81 | 108.25 | 100.31 | 105.94 | 00:00:00 | | 2001-01-23 | 10,148,100 | 102.89 | 105.25 | 100.37 | 103.44 | 00:00:00 | | 2001-01-24 | 13,964,700 | 104.81 | 111.75 | 102.81 | 103.12 | 00:00:00 | | 2001-01-25 | 13,204,700 | 101.31 | 102.00 | 95.00 | 95.87 | 00:00:00 | | 2001-01-26 | 46,378,000 | 62.63 | 74.94 | 62.06 | 74.00 | 00:00:00 | | 2001-01-29 | 14,672,800 | 73.19 | 74.62 | 69.62 | 73.75 | 00:00:00 | | 2001-01-30 | 11,630,900 | 74.62 | 78.25 | 73.50 | 77.50 | 00:00:00 | | 2001-01-31 | 18,951,700 | 78.94 | 82.62 | 74.37 | 75.56 | 00:00:00 | | 2001-02-01 | 9,324,500 | 74.81 | 77.31 | 74.00 | 74.25 | 00:00:00 | | 2001-02-02 | 9,409,200 | 74.62 | 76.00 | 68.12 | 68.37 | 00:00:00 | | 2001-02-05 | 6,613,100 | 66.87 | 69.81 | 64.87 | 69.75 | 00:00:00 | | 2001-02-06 | 8,208,300 | 66.47 | 70.00 | 65.00 | 66.56 | 00:00:00 | | 2001-02-07 | 19,984,400 | 62.38 | 64.50 | 55.75 | 58.75 | 00:00:00 | | 2001-02-08 | 9,375,000 | 59.06 | 62.75 | 57.25 | 58.88 | 00:00:00 | | 2001-02-09 | 6,200,600 | 59.02 | 60.00 | 57.13 | 57.56 | 00:00:00 | | 2001-02-12 | 7,642,700 | 57.06 | 58.81 | 55.00 | 55.81 | 00:00:00 | | 2001-02-13 | 9,934,400 | 56.19 | 57.75 | 51.25 | 52.56 | 00:00:00 | | 2001-02-14 | 11,511,300 | 52.75 | 56.44 | 51.56 | 56.25 | 00:00:00 | | 2001-02-15 | 9,483,100 | 58.63 | 61.59 | 57.63 | 57.88 | 00:00:00 | | 2001-02-16 | 6,145,200 | 53.25 | 55.31 | 51.31 | 52.50 | 00:00:00 | | 2001-02-20 | 8,725,300 | 50.56 | 50.88 | 44.25 | 44.63 | 00:00:00 | | 2001-02-21 | 9,999,700 | 44.00 | 48.50 | 44.00 | 46.38 | 00:00:00 | | 2001-02-22 | 11,286,900 | 46.31 | 49.88 | 44.00 | 47.13 | 00:00:00 | | 2001-02-23 | 12,576,100 | 47.00 | 50.13 | 43.56 | 49.94 | 00:00:00 | | 2001-02-26 | 13,118,400 | 50.00 | 50.06 | 42.94 | 44.56 | 00:00:00 | | 2001-02-27 | 15,237,300 | 41.13 | 43.31 | 37.75 | 37.94 | 00:00:00 | | 2001-02-28 | 14,452,000 | 38.50 | 39.50 | 33.38 | 33.50 | 00:00:00 | | 2001-03-01 | 16,785,900 | 32.75 | 39.38 | 31.62 | 39.13 | 00:00:00 | | 2001-03-02 | 14,712,300 | 38.25 | 41.50 | 35.50 | 36.06 | 00:00:00 | | 2001-03-05 | 7,468,900 | 37.50 | 39.50 | 35.63 | 37.94 | 00:00:00 | | 2001-03-06 | 7,395,500 | 39.88 | 42.13 | 39.38 | 39.63 | 00:00:00 | | 2001-03-07 | 7,091,700 | 40.94 | 41.06 | 37.38 | 38.06 | 00:00:00 | | 2001-03-08 | 6,272,000 | 37.19 | 39.25 | 37.06 | 37.63 | 00:00:00 | | 2001-03-09 | 9,524,200 | 36.56 | 38.50 | 35.50 | 35.94 | 00:00:00 | | 2001-03-12 | 16,415,500 | 33.50 | 37.25 | 31.25 | 31.62 | 00:00:00 | | 2001-03-13 | 10,652,500 | 32.44 | 35.88 | 31.50 | 35.38 | 00:00:00 | | 2001-03-14 | 9,993,100 | 34.00 | 36.50 | 32.72 | 33.94 | 00:00:00 | | 2001-03-15 | 6,760,000 | 35.88 | 36.50 | 32.13 | 32.13 | 00:00:00 | | 2001-03-16 | 5,968,800 | 31.75 | 33.88 | 31.62 | 32.13 | 00:00:00 | | 2001-03-19 | 5,615,300 | 32.06 | 35.63 | 30.87 | 35.06 | 00:00:00 | | 2001-03-20 | 8,558,100 | 35.13 | 35.75 | 29.75 | 30.00 | 00:00:00 | | 2001-03-21 | 9,777,800 | 30.62 | 33.88 | 30.31 | 31.87 | 00:00:00 | | 2001-03-22 | 10,132,700 | 32.75 | 37.75 | 32.00 | 37.67 | 00:00:00 | | 2001-03-23 | 12,515,800 | 39.38 | 39.38 | 33.06 | 33.94 | 00:00:00 | | 2001-03-26 | 11,036,200 | 32.00 | 32.84 | 30.56 | 32.26 | 00:00:00 | | 2001-03-27 | 9,329,800 | 31.30 | 34.03 | 30.50 | 31.40 | 00:00:00 | | 2001-03-28 | 8,672,300 | 31.20 | 32.64 | 27.90 | 28.01 | 00:00:00 | | 2001-03-29 | 11,317,900 | 28.04 | 28.85 | 24.65 | 25.28 | 00:00:00 | | 2001-03-30 | 6,386,000 | 25.66 | 26.26 | 24.07 | 24.74 | 00:00:00 | | 2001-04-02 | 5,458,900 | 25.12 | 25.75 | 21.99 | 22.72 | 00:00:00 | | 2001-04-03 | 8,945,500 | 22.74 | 24.01 | 20.00 | 20.24 | 00:00:00 | | 2001-04-04 | 7,019,700 | 20.23 | 21.33 | 18.66 | 19.12 | 00:00:00 | | 2001-04-05 | 6,279,700 | 20.81 | 23.12 | 20.25 | 22.52 | 00:00:00 | | 2001-04-06 | 9,382,500 | 21.93 | 22.00 | 19.32 | 19.87 | 00:00:00 | | 2001-04-09 | 7,126,300 | 19.70 | 21.26 | 19.01 | 20.49 | 00:00:00 | | 2001-04-10 | 7,951,600 | 21.00 | 25.35 | 20.52 | 23.67 | 00:00:00 | | 2001-04-11 | 7,879,000 | 26.69 | 28.50 | 25.31 | 25.69 | 00:00:00 | | 2001-04-12 | 8,900,900 | 24.65 | 28.32 | 24.65 | 27.62 | 00:00:00 | | 2001-04-16 | 8,314,500 | 25.86 | 27.70 | 24.58 | 26.90 | 00:00:00 | | 2001-04-17 | 10,134,600 | 25.46 | 28.43 | 25.40 | 27.12 | 00:00:00 | | 2001-04-18 | 13,672,500 | 29.71 | 34.50 | 29.50 | 33.00 | 00:00:00 | | 2001-04-19 | 17,520,700 | 35.50 | 41.75 | 35.00 | 41.40 | 00:00:00 | | 2001-04-20 | 24,821,500 | 44.81 | 49.55 | 44.09 | 44.81 | 00:00:00 | | 2001-04-23 | 15,886,700 | 41.05 | 42.73 | 38.35 | 38.76 | 00:00:00 | | 2001-04-24 | 11,879,500 | 38.00 | 40.60 | 36.09 | 36.69 | 00:00:00 | | 2001-04-25 | 11,178,000 | 35.68 | 39.35 | 34.75 | 39.10 | 00:00:00 | | 2001-04-26 | 9,136,400 | 39.29 | 39.43 | 35.10 | 35.22 | 00:00:00 | | 2001-04-27 | 7,111,500 | 37.72 | 38.28 | 35.34 | 37.95 | 00:00:00 | | 2001-04-30 | 11,640,700 | 39.79 | 43.88 | 39.38 | 41.65 | 00:00:00 | | 2001-05-01 | 10,868,400 | 41.40 | 43.40 | 38.62 | 42.95 | 00:00:00 | | 2001-05-02 | 13,297,900 | 44.15 | 44.55 | 41.10 | 41.37 | 00:00:00 | | 2001-05-03 | 10,972,900 | 40.00 | 40.05 | 37.80 | 38.21 | 00:00:00 | | 2001-05-04 | 12,033,800 | 35.65 | 42.29 | 35.64 | 41.25 | 00:00:00 | | 2001-05-07 | 6,027,700 | 41.90 | 42.70 | 39.25 | 39.31 | 00:00:00 | | 2001-05-08 | 11,997,000 | 42.11 | 44.53 | 41.32 | 44.10 | 00:00:00 | | 2001-05-09 | 12,823,500 | 41.80 | 42.49 | 39.75 | 40.11 | 00:00:00 | | 2001-05-10 | 12,521,800 | 41.95 | 42.09 | 36.25 | 36.36 | 00:00:00 | | 2001-05-11 | 9,396,400 | 36.90 | 38.92 | 36.36 | 38.69 | 00:00:00 | | 2001-05-14 | 6,729,800 | 38.07 | 38.25 | 35.55 | 36.22 | 00:00:00 | | 2001-05-15 | 11,476,700 | 36.80 | 38.92 | 35.20 | 35.56 | 00:00:00 | | 2001-05-16 | 12,568,000 | 33.50 | 38.85 | 33.11 | 37.89 | 00:00:00 | | 2001-05-17 | 10,636,700 | 38.32 | 41.40 | 37.95 | 39.28 | 00:00:00 | | 2001-05-18 | 8,205,800 | 39.60 | 41.05 | 38.20 | 38.62 | 00:00:00 | | 2001-05-21 | 9,131,900 | 38.76 | 43.50 | 38.03 | 43.48 | 00:00:00 | | 2001-05-22 | 9,680,300 | 43.63 | 44.20 | 41.60 | 42.30 | 00:00:00 | | 2001-05-23 | 7,189,700 | 41.27 | 41.44 | 38.78 | 39.24 | 00:00:00 | | 2001-05-24 | 7,906,400 | 39.21 | 39.51 | 37.20 | 38.89 | 00:00:00 | | 2001-05-25 | 3,876,100 | 38.99 | 39.15 | 37.01 | 37.20 | 00:00:00 | | 2001-05-29 | 6,186,600 | 36.79 | 36.80 | 34.03 | 35.10 | 00:00:00 | | 2001-05-30 | 8,128,400 | 33.34 | 33.74 | 30.57 | 31.32 | 00:00:00 | | 2001-05-31 | 5,982,300 | 31.27 | 33.15 | 30.82 | 31.30 | 00:00:00 | | 2001-06-01 | 4,979,800 | 32.33 | 32.92 | 30.71 | 32.08 | 00:00:00 | | 2001-06-04 | 3,725,100 | 32.15 | 33.40 | 31.83 | 31.90 | 00:00:00 | | 2001-06-05 | 7,414,000 | 32.90 | 36.50 | 32.90 | 35.78 | 00:00:00 | | 2001-06-06 | 6,484,500 | 35.69 | 36.59 | 33.49 | 34.03 | 00:00:00 | | 2001-06-07 | 12,076,200 | 33.50 | 38.95 | 33.35 | 38.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
