|
 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 | | 2001-06-07 | 12,076,200 | 33.50 | 38.95 | 33.35 | 38.68 | 00:00:00 | | 2001-06-08 | 7,576,600 | 37.19 | 37.86 | 34.19 | 34.70 | 00:00:00 | | 2001-06-11 | 4,454,300 | 34.18 | 34.20 | 31.95 | 33.29 | 00:00:00 | | 2001-06-12 | 7,899,200 | 32.05 | 35.26 | 30.88 | 33.59 | 00:00:00 | | 2001-06-13 | 5,049,800 | 34.20 | 34.51 | 31.29 | 31.39 | 00:00:00 | | 2001-06-14 | 8,038,500 | 31.04 | 32.60 | 29.22 | 29.25 | 00:00:00 | | 2001-06-15 | 9,217,900 | 28.46 | 29.51 | 27.05 | 27.66 | 00:00:00 | | 2001-06-18 | 5,890,400 | 27.35 | 28.41 | 25.05 | 25.11 | 00:00:00 | | 2001-06-19 | 8,661,500 | 26.55 | 27.24 | 23.84 | 24.85 | 00:00:00 | | 2001-06-20 | 10,336,800 | 23.75 | 25.58 | 23.34 | 25.39 | 00:00:00 | | 2001-06-21 | 7,446,300 | 24.92 | 27.73 | 24.50 | 26.25 | 00:00:00 | | 2001-06-22 | 7,324,800 | 27.04 | 28.80 | 25.82 | 26.85 | 00:00:00 | | 2001-06-25 | 6,557,100 | 27.10 | 27.84 | 25.89 | 27.66 | 00:00:00 | | 2001-06-26 | 8,069,100 | 26.31 | 28.63 | 26.01 | 27.68 | 00:00:00 | | 2001-06-27 | 6,670,500 | 27.95 | 29.04 | 26.55 | 27.42 | 00:00:00 | | 2001-06-28 | 9,106,900 | 28.43 | 31.29 | 28.21 | 29.15 | 00:00:00 | | 2001-06-29 | 11,892,000 | 30.60 | 32.75 | 29.78 | 31.07 | 00:00:00 | | 2001-07-02 | 5,225,500 | 31.25 | 31.98 | 30.12 | 30.18 | 00:00:00 | | 2001-07-03 | 4,009,700 | 30.00 | 30.87 | 29.69 | 30.25 | 00:00:00 | | 2001-07-05 | 3,937,100 | 29.70 | 30.10 | 28.24 | 28.24 | 00:00:00 | | 2001-07-06 | 4,621,700 | 27.50 | 27.70 | 25.36 | 26.30 | 00:00:00 | | 2001-07-09 | 3,852,600 | 26.54 | 27.30 | 25.64 | 26.41 | 00:00:00 | | 2001-07-10 | 5,074,600 | 27.15 | 27.45 | 23.56 | 23.67 | 00:00:00 | | 2001-07-11 | 5,880,200 | 24.05 | 26.02 | 23.80 | 25.49 | 00:00:00 | | 2001-07-12 | 6,862,900 | 27.30 | 28.81 | 26.63 | 28.79 | 00:00:00 | | 2001-07-13 | 10,094,500 | 28.06 | 31.75 | 26.75 | 30.05 | 00:00:00 | | 2001-07-16 | 7,329,300 | 29.85 | 30.76 | 28.26 | 28.47 | 00:00:00 | | 2001-07-17 | 19,180,600 | 27.70 | 31.48 | 27.34 | 30.92 | 00:00:00 | | 2001-07-18 | 10,206,900 | 30.00 | 31.63 | 28.25 | 29.00 | 00:00:00 | | 2001-07-19 | 14,182,300 | 30.80 | 32.72 | 30.31 | 31.31 | 00:00:00 | | 2001-07-20 | 12,722,400 | 27.20 | 29.22 | 26.84 | 27.24 | 00:00:00 | | 2001-07-23 | 4,654,900 | 28.74 | 28.95 | 27.08 | 27.20 | 00:00:00 | | 2001-07-24 | 6,113,900 | 27.05 | 27.50 | 25.50 | 26.15 | 00:00:00 | | 2001-07-25 | 8,426,300 | 26.30 | 26.85 | 24.90 | 26.34 | 00:00:00 | | 2001-07-26 | 6,479,500 | 26.19 | 28.85 | 26.00 | 28.16 | 00:00:00 | | 2001-07-27 | 9,449,000 | 28.17 | 31.09 | 27.65 | 31.01 | 00:00:00 | | 2001-07-30 | 6,877,500 | 31.21 | 32.26 | 29.95 | 30.88 | 00:00:00 | | 2001-07-31 | 15,459,800 | 30.91 | 31.45 | 29.08 | 30.31 | 00:00:00 | | 2001-08-01 | 15,907,400 | 30.97 | 33.35 | 30.97 | 33.34 | 00:00:00 | | 2001-08-02 | 54,095,800 | 37.26 | 37.27 | 35.27 | 36.87 | 00:00:00 | | 2001-08-03 | 13,898,400 | 36.45 | 36.98 | 36.00 | 36.57 | 00:00:00 | | 2001-08-06 | 6,464,900 | 35.99 | 36.76 | 35.78 | 36.45 | 00:00:00 | | 2001-08-07 | 8,090,800 | 35.98 | 36.55 | 35.72 | 36.43 | 00:00:00 | | 2001-08-08 | 15,275,600 | 36.00 | 38.76 | 35.07 | 35.13 | 00:00:00 | | 2001-08-09 | 9,310,000 | 34.88 | 36.08 | 34.25 | 36.02 | 00:00:00 | | 2001-08-10 | 9,965,800 | 35.75 | 36.18 | 33.15 | 34.40 | 00:00:00 | | 2001-08-13 | 6,812,900 | 35.64 | 36.35 | 35.18 | 36.25 | 00:00:00 | | 2001-08-14 | 5,402,600 | 36.45 | 36.46 | 34.65 | 34.86 | 00:00:00 | | 2001-08-15 | 6,764,700 | 35.20 | 35.28 | 32.54 | 32.67 | 00:00:00 | | 2001-08-16 | 9,059,700 | 31.34 | 32.37 | 29.91 | 32.32 | 00:00:00 | | 2001-08-17 | 5,208,300 | 30.63 | 31.52 | 30.16 | 30.99 | 00:00:00 | | 2001-08-20 | 4,588,000 | 30.72 | 32.11 | 30.54 | 31.84 | 00:00:00 | | 2001-08-21 | 6,301,200 | 31.70 | 31.91 | 29.00 | 29.06 | 00:00:00 | | 2001-08-22 | 10,424,900 | 29.98 | 32.02 | 28.55 | 32.02 | 00:00:00 | | 2001-08-23 | 11,196,200 | 31.79 | 33.75 | 31.64 | 31.88 | 00:00:00 | | 2001-08-24 | 10,154,300 | 33.14 | 35.43 | 32.60 | 34.67 | 00:00:00 | | 2001-08-27 | 5,552,000 | 34.51 | 35.25 | 33.40 | 34.34 | 00:00:00 | | 2001-08-28 | 5,431,700 | 34.42 | 34.82 | 32.32 | 32.66 | 00:00:00 | | 2001-08-29 | 6,539,900 | 33.09 | 33.30 | 30.70 | 31.45 | 00:00:00 | | 2001-08-30 | 6,269,900 | 30.61 | 30.78 | 29.10 | 29.94 | 00:00:00 | | 2001-08-31 | 5,079,300 | 29.69 | 31.62 | 29.58 | 30.75 | 00:00:00 | | 2001-09-04 | 7,375,300 | 30.33 | 31.79 | 28.34 | 28.39 | 00:00:00 | | 2001-09-05 | 12,194,200 | 28.50 | 29.32 | 26.25 | 28.00 | 00:00:00 | | 2001-09-06 | 12,404,500 | 27.02 | 27.32 | 25.60 | 26.00 | 00:00:00 | | 2001-09-07 | 10,360,400 | 25.92 | 26.85 | 25.00 | 25.60 | 00:00:00 | | 2001-09-10 | 10,800,800 | 25.27 | 25.70 | 23.79 | 24.74 | 00:00:00 | | 2001-09-17 | 10,364,500 | 22.76 | 23.47 | 20.85 | 20.92 | 00:00:00 | | 2001-09-18 | 8,330,900 | 21.10 | 22.21 | 19.54 | 19.98 | 00:00:00 | | 2001-09-19 | 13,497,900 | 20.35 | 20.54 | 17.61 | 19.10 | 00:00:00 | | 2001-09-20 | 10,971,100 | 18.50 | 19.06 | 16.95 | 17.16 | 00:00:00 | | 2001-09-21 | 21,610,500 | 16.10 | 16.40 | 14.55 | 14.96 | 00:00:00 | | 2001-09-24 | 11,019,100 | 16.02 | 16.19 | 14.90 | 15.50 | 00:00:00 | | 2001-09-25 | 10,742,900 | 15.48 | 15.84 | 13.32 | 13.53 | 00:00:00 | | 2001-09-26 | 12,086,700 | 13.75 | 13.84 | 11.62 | 11.72 | 00:00:00 | | 2001-09-27 | 16,992,900 | 11.18 | 11.29 | 9.55 | 10.05 | 00:00:00 | | 2001-09-28 | 14,314,500 | 10.25 | 10.89 | 9.40 | 10.27 | 00:00:00 | | 2001-10-01 | 9,109,600 | 10.24 | 10.40 | 9.69 | 9.87 | 00:00:00 | | 2001-10-02 | 9,707,900 | 9.91 | 10.41 | 9.37 | 9.89 | 00:00:00 | | 2001-10-03 | 18,031,400 | 9.69 | 12.86 | 9.60 | 12.08 | 00:00:00 | | 2001-10-04 | 19,938,500 | 12.62 | 14.20 | 11.80 | 12.72 | 00:00:00 | | 2001-10-05 | 8,292,000 | 12.50 | 13.39 | 11.75 | 13.18 | 00:00:00 | | 2001-10-08 | 9,786,900 | 12.51 | 14.69 | 12.40 | 13.60 | 00:00:00 | | 2001-10-09 | 7,608,900 | 13.64 | 14.06 | 12.40 | 12.45 | 00:00:00 | | 2001-10-10 | 9,410,100 | 12.35 | 14.04 | 12.27 | 13.95 | 00:00:00 | | 2001-10-11 | 11,368,600 | 15.04 | 16.50 | 14.76 | 16.42 | 00:00:00 | | 2001-10-12 | 20,692,900 | 16.47 | 18.83 | 15.56 | 18.80 | 00:00:00 | | 2001-10-15 | 12,938,900 | 17.43 | 17.50 | 16.13 | 16.55 | 00:00:00 | | 2001-10-16 | 9,555,100 | 16.83 | 17.44 | 16.23 | 17.10 | 00:00:00 | | 2001-10-17 | 13,049,200 | 18.21 | 18.40 | 15.45 | 15.51 | 00:00:00 | | 2001-10-18 | 12,122,400 | 16.00 | 16.78 | 15.46 | 16.60 | 00:00:00 | | 2001-10-19 | 11,487,400 | 15.17 | 15.85 | 14.15 | 15.12 | 00:00:00 | | 2001-10-22 | 7,032,300 | 14.98 | 15.88 | 14.75 | 15.62 | 00:00:00 | | 2001-10-23 | 13,660,300 | 16.04 | 17.32 | 15.91 | 16.40 | 00:00:00 | | 2001-10-24 | 9,568,100 | 16.50 | 17.16 | 16.17 | 16.98 | 00:00:00 | | 2001-10-25 | 16,579,400 | 16.47 | 18.88 | 15.60 | 18.69 | 00:00:00 | | 2001-10-26 | 9,862,700 | 18.05 | 19.18 | 17.77 | 17.96 | 00:00:00 | | 2001-10-29 | 7,567,100 | 17.90 | 18.16 | 16.00 | 16.13 | 00:00:00 | | 2001-10-30 | 9,460,000 | 15.65 | 16.06 | 15.05 | 15.31 | 00:00:00 | | 2001-10-31 | 8,299,800 | 16.25 | 17.07 | 15.82 | 16.23 | 00:00:00 | | 2001-11-01 | 9,772,700 | 16.64 | 17.65 | 16.02 | 17.15 | 00:00:00 | | 2001-11-02 | 8,458,700 | 17.20 | 17.84 | 16.81 | 17.40 | 00:00:00 | | 2001-11-05 | 11,270,200 | 17.94 | 19.17 | 17.93 | 18.96 | 00:00:00 | | 2001-11-06 | 16,986,600 | 18.14 | 19.75 | 17.66 | 19.65 | 00:00:00 | | 2001-11-07 | 16,566,100 | 18.87 | 19.80 | 18.61 | 18.75 | 00:00:00 | | 2001-11-08 | 19,073,700 | 19.31 | 20.79 | 18.50 | 18.90 | 00:00:00 | | 2001-11-09 | 9,045,500 | 18.85 | 20.20 | 18.55 | 19.52 | 00:00:00 | | 2001-11-12 | 10,990,000 | 19.75 | 20.87 | 18.66 | 20.57 | 00:00:00 | | 2001-11-13 | 16,982,200 | 21.90 | 22.45 | 20.55 | 22.08 | 00:00:00 | | 2001-11-14 | 12,414,900 | 22.65 | 22.80 | 21.00 | 22.29 | 00:00:00 | | 2001-11-15 | 8,196,700 | 21.86 | 22.55 | 21.35 | 22.00 | 00:00:00 | | 2001-11-16 | 9,304,400 | 22.09 | 23.29 | 21.71 | 23.27 | 00:00:00 | | 2001-11-19 | 9,591,900 | 23.64 | 23.74 | 22.78 | 23.21 | 00:00:00 | | 2001-11-20 | 11,172,500 | 22.80 | 23.20 | 20.50 | 20.83 | 00:00:00 | | 2001-11-21 | 11,860,700 | 20.62 | 21.45 | 20.25 | 20.97 | 00:00:00 | | 2001-11-23 | 2,613,200 | 21.09 | 21.64 | 20.52 | 21.49 | 00:00:00 | | 2001-11-26 | 8,033,800 | 21.84 | 23.29 | 21.52 | 23.24 | 00:00:00 | | 2001-11-27 | 15,415,000 | 22.95 | 24.51 | 22.17 | 23.31 | 00:00:00 | | 2001-11-28 | 21,051,100 | 22.96 | 24.32 | 21.78 | 21.82 | 00:00:00 | | 2001-11-29 | 16,671,900 | 22.06 | 23.25 | 21.71 | 23.02 | 00:00:00 | | 2001-11-30 | 9,311,500 | 22.75 | 23.56 | 22.22 | 22.79 | 00:00:00 | | 2001-12-03 | 6,687,000 | 22.13 | 23.00 | 21.72 | 21.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
