|
 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 | | 2001-12-03 | 6,687,000 | 22.13 | 23.00 | 21.72 | 21.88 | 00:00:00 | | 2001-12-04 | 11,270,200 | 22.47 | 24.59 | 21.98 | 24.54 | 00:00:00 | | 2001-12-05 | 15,177,900 | 24.96 | 27.95 | 24.95 | 27.38 | 00:00:00 | | 2001-12-06 | 12,068,700 | 27.55 | 29.32 | 26.95 | 29.24 | 00:00:00 | | 2001-12-07 | 11,930,300 | 28.12 | 28.70 | 26.63 | 27.36 | 00:00:00 | | 2001-12-10 | 9,059,500 | 26.59 | 28.19 | 26.25 | 26.32 | 00:00:00 | | 2001-12-11 | 7,569,000 | 27.00 | 28.30 | 26.75 | 27.10 | 00:00:00 | | 2001-12-12 | 8,350,100 | 27.41 | 28.15 | 26.96 | 28.02 | 00:00:00 | | 2001-12-13 | 17,781,900 | 25.80 | 26.10 | 23.34 | 23.39 | 00:00:00 | | 2001-12-14 | 16,918,000 | 23.58 | 23.75 | 21.77 | 22.89 | 00:00:00 | | 2001-12-17 | 7,944,600 | 23.01 | 23.37 | 21.93 | 22.48 | 00:00:00 | | 2001-12-18 | 7,023,000 | 23.46 | 23.69 | 22.33 | 22.90 | 00:00:00 | | 2001-12-19 | 8,758,900 | 21.61 | 21.94 | 20.95 | 21.11 | 00:00:00 | | 2001-12-20 | 13,801,000 | 20.11 | 20.35 | 18.08 | 18.26 | 00:00:00 | | 2001-12-21 | 10,388,400 | 18.85 | 20.29 | 18.75 | 20.01 | 00:00:00 | | 2001-12-24 | 1,845,200 | 20.28 | 20.36 | 19.63 | 19.87 | 00:00:00 | | 2001-12-26 | 4,913,400 | 20.00 | 21.29 | 19.90 | 21.00 | 00:00:00 | | 2001-12-27 | 4,597,100 | 21.36 | 21.87 | 21.31 | 21.85 | 00:00:00 | | 2001-12-28 | 6,570,900 | 22.13 | 23.32 | 22.13 | 22.78 | 00:00:00 | | 2001-12-31 | 6,618,900 | 22.85 | 22.94 | 21.00 | 21.26 | 00:00:00 | | 2002-01-02 | 6,235,000 | 22.02 | 22.87 | 21.44 | 22.86 | 00:00:00 | | 2002-01-03 | 13,019,600 | 23.25 | 25.31 | 22.99 | 25.00 | 00:00:00 | | 2002-01-04 | 13,002,300 | 26.45 | 26.80 | 24.75 | 25.98 | 00:00:00 | | 2002-01-07 | 10,084,200 | 26.10 | 26.10 | 23.63 | 24.02 | 00:00:00 | | 2002-01-08 | 8,253,600 | 24.12 | 25.34 | 23.71 | 24.47 | 00:00:00 | | 2002-01-09 | 11,187,200 | 25.35 | 26.11 | 24.29 | 24.46 | 00:00:00 | | 2002-01-10 | 6,286,800 | 24.76 | 24.96 | 23.90 | 24.48 | 00:00:00 | | 2002-01-11 | 4,733,100 | 24.24 | 24.60 | 23.34 | 23.57 | 00:00:00 | | 2002-01-14 | 5,596,400 | 23.05 | 23.28 | 22.00 | 22.36 | 00:00:00 | | 2002-01-15 | 7,046,900 | 22.61 | 23.11 | 21.47 | 21.99 | 00:00:00 | | 2002-01-16 | 5,984,100 | 21.00 | 21.67 | 20.85 | 20.93 | 00:00:00 | | 2002-01-17 | 10,760,500 | 22.06 | 22.96 | 20.67 | 22.85 | 00:00:00 | | 2002-01-18 | 6,329,700 | 21.74 | 22.35 | 21.25 | 21.66 | 00:00:00 | | 2002-01-22 | 7,754,400 | 22.16 | 22.39 | 20.05 | 20.37 | 00:00:00 | | 2002-01-23 | 9,463,800 | 20.51 | 21.94 | 19.85 | 21.71 | 00:00:00 | | 2002-01-24 | 8,185,700 | 21.77 | 23.00 | 21.54 | 21.86 | 00:00:00 | | 2002-01-25 | 15,615,000 | 23.63 | 24.50 | 23.30 | 24.15 | 00:00:00 | | 2002-01-28 | 7,237,500 | 24.63 | 25.35 | 24.40 | 25.07 | 00:00:00 | | 2002-01-29 | 8,892,700 | 25.14 | 25.45 | 23.56 | 23.74 | 00:00:00 | | 2002-01-30 | 11,374,100 | 23.64 | 24.42 | 22.53 | 24.29 | 00:00:00 | | 2002-01-31 | 7,364,600 | 24.85 | 25.04 | 23.44 | 23.87 | 00:00:00 | | 2002-02-01 | 5,849,800 | 23.75 | 24.35 | 23.19 | 23.31 | 00:00:00 | | 2002-02-04 | 6,620,300 | 23.36 | 23.93 | 21.86 | 21.96 | 00:00:00 | | 2002-02-05 | 9,157,200 | 21.07 | 22.62 | 20.55 | 21.85 | 00:00:00 | | 2002-02-06 | 7,543,500 | 22.51 | 22.64 | 21.15 | 21.73 | 00:00:00 | | 2002-02-07 | 8,928,700 | 21.74 | 22.53 | 21.33 | 21.50 | 00:00:00 | | 2002-02-08 | 5,690,200 | 21.80 | 22.56 | 21.80 | 22.50 | 00:00:00 | | 2002-02-11 | 4,416,600 | 22.65 | 23.37 | 22.45 | 23.21 | 00:00:00 | | 2002-02-12 | 4,111,900 | 22.70 | 23.55 | 22.50 | 22.66 | 00:00:00 | | 2002-02-13 | 6,027,200 | 22.97 | 23.60 | 22.40 | 22.44 | 00:00:00 | | 2002-02-14 | 6,303,900 | 22.48 | 22.84 | 21.59 | 21.68 | 00:00:00 | | 2002-02-15 | 5,522,300 | 21.68 | 22.27 | 20.59 | 20.71 | 00:00:00 | | 2002-02-19 | 7,302,400 | 20.21 | 20.41 | 18.57 | 18.92 | 00:00:00 | | 2002-02-20 | 7,653,600 | 19.25 | 19.70 | 17.85 | 19.20 | 00:00:00 | | 2002-02-21 | 9,749,400 | 18.71 | 18.71 | 16.81 | 16.93 | 00:00:00 | | 2002-02-22 | 11,650,400 | 17.09 | 17.20 | 15.81 | 16.00 | 00:00:00 | | 2002-02-25 | 11,349,000 | 16.15 | 16.85 | 15.21 | 16.55 | 00:00:00 | | 2002-02-26 | 7,576,600 | 16.99 | 17.25 | 15.95 | 16.78 | 00:00:00 | | 2002-02-27 | 8,923,500 | 17.05 | 17.07 | 15.43 | 15.64 | 00:00:00 | | 2002-02-28 | 8,131,800 | 15.86 | 15.93 | 14.53 | 14.61 | 00:00:00 | | 2002-03-01 | 11,889,000 | 15.04 | 16.35 | 14.35 | 16.09 | 00:00:00 | | 2002-03-04 | 10,175,700 | 16.20 | 18.13 | 15.85 | 17.46 | 00:00:00 | | 2002-03-05 | 14,838,400 | 17.39 | 18.92 | 17.28 | 18.72 | 00:00:00 | | 2002-03-06 | 10,560,600 | 18.30 | 19.45 | 17.94 | 19.08 | 00:00:00 | | 2002-03-07 | 11,177,300 | 19.57 | 19.80 | 18.77 | 19.65 | 00:00:00 | | 2002-03-08 | 10,203,400 | 20.28 | 21.30 | 19.49 | 19.77 | 00:00:00 | | 2002-03-11 | 9,081,300 | 19.42 | 20.00 | 18.95 | 19.46 | 00:00:00 | | 2002-03-12 | 10,727,600 | 17.94 | 18.45 | 17.45 | 17.93 | 00:00:00 | | 2002-03-13 | 6,820,100 | 17.29 | 17.97 | 17.04 | 17.07 | 00:00:00 | | 2002-03-14 | 6,024,000 | 17.20 | 17.73 | 16.82 | 16.94 | 00:00:00 | | 2002-03-15 | 8,935,000 | 17.18 | 17.25 | 16.19 | 16.25 | 00:00:00 | | 2002-03-18 | 6,715,500 | 16.60 | 16.97 | 16.28 | 16.55 | 00:00:00 | | 2002-03-19 | 5,498,500 | 16.55 | 16.57 | 16.00 | 16.36 | 00:00:00 | | 2002-03-20 | 5,025,000 | 16.11 | 16.12 | 15.30 | 15.30 | 00:00:00 | | 2002-03-21 | 8,281,800 | 15.52 | 16.60 | 15.20 | 16.44 | 00:00:00 | | 2002-03-22 | 9,886,100 | 16.58 | 17.38 | 16.39 | 16.60 | 00:00:00 | | 2002-03-25 | 7,365,300 | 16.81 | 16.90 | 15.40 | 15.49 | 00:00:00 | | 2002-03-26 | 6,585,200 | 15.45 | 16.28 | 15.10 | 15.47 | 00:00:00 | | 2002-03-27 | 5,532,800 | 15.37 | 15.85 | 15.23 | 15.49 | 00:00:00 | | 2002-03-28 | 7,928,400 | 15.63 | 16.74 | 15.60 | 16.28 | 00:00:00 | | 2002-04-01 | 10,808,700 | 16.94 | 17.85 | 16.31 | 17.65 | 00:00:00 | | 2002-04-02 | 10,694,700 | 17.20 | 17.44 | 16.15 | 16.22 | 00:00:00 | | 2002-04-03 | 8,713,200 | 16.36 | 16.78 | 15.98 | 16.35 | 00:00:00 | | 2002-04-04 | 5,057,100 | 16.15 | 16.98 | 16.03 | 16.58 | 00:00:00 | | 2002-04-05 | 5,223,400 | 16.67 | 17.00 | 15.91 | 15.93 | 00:00:00 | | 2002-04-08 | 6,640,900 | 15.27 | 16.65 | 15.16 | 16.55 | 00:00:00 | | 2002-04-09 | 7,716,900 | 16.58 | 16.99 | 15.90 | 16.01 | 00:00:00 | | 2002-04-10 | 7,969,800 | 16.02 | 16.43 | 15.19 | 15.58 | 00:00:00 | | 2002-04-11 | 5,341,300 | 15.32 | 15.85 | 15.20 | 15.32 | 00:00:00 | | 2002-04-12 | 7,251,900 | 15.64 | 15.72 | 14.71 | 15.16 | 00:00:00 | | 2002-04-15 | 4,661,100 | 15.36 | 15.83 | 15.21 | 15.68 | 00:00:00 | | 2002-04-16 | 7,730,400 | 16.36 | 17.47 | 16.35 | 17.32 | 00:00:00 | | 2002-04-17 | 8,443,800 | 17.53 | 18.30 | 16.95 | 17.99 | 00:00:00 | | 2002-04-18 | 11,451,400 | 17.55 | 18.40 | 17.51 | 18.02 | 00:00:00 | | 2002-04-19 | 9,728,000 | 18.70 | 18.94 | 17.69 | 18.05 | 00:00:00 | | 2002-04-22 | 5,646,000 | 17.45 | 17.60 | 16.65 | 17.04 | 00:00:00 | | 2002-04-23 | 4,333,100 | 17.15 | 17.21 | 16.28 | 16.36 | 00:00:00 | | 2002-04-24 | 5,228,400 | 16.41 | 16.80 | 15.63 | 15.64 | 00:00:00 | | 2002-04-25 | 4,969,800 | 15.48 | 16.05 | 15.28 | 15.97 | 00:00:00 | | 2002-04-26 | 5,897,300 | 16.14 | 16.22 | 14.74 | 14.78 | 00:00:00 | | 2002-04-29 | 4,835,600 | 14.91 | 15.48 | 14.56 | 14.94 | 00:00:00 | | 2002-04-30 | 4,469,100 | 15.06 | 16.00 | 14.97 | 15.56 | 00:00:00 | | 2002-05-01 | 6,406,900 | 15.63 | 16.00 | 14.67 | 15.50 | 00:00:00 | | 2002-05-02 | 5,714,100 | 15.41 | 16.12 | 14.50 | 14.53 | 00:00:00 | | 2002-05-03 | 5,177,200 | 14.59 | 14.59 | 13.82 | 13.88 | 00:00:00 | | 2002-05-06 | 3,815,500 | 13.99 | 14.20 | 13.40 | 13.45 | 00:00:00 | | 2002-05-07 | 10,078,400 | 13.64 | 13.66 | 11.95 | 12.99 | 00:00:00 | | 2002-05-08 | 10,474,900 | 15.14 | 16.14 | 14.74 | 16.00 | 00:00:00 | | 2002-05-09 | 6,229,600 | 15.74 | 16.28 | 15.06 | 15.30 | 00:00:00 | | 2002-05-10 | 5,938,200 | 15.36 | 15.46 | 14.24 | 14.33 | 00:00:00 | | 2002-05-13 | 4,984,200 | 14.65 | 15.57 | 14.24 | 15.47 | 00:00:00 | | 2002-05-14 | 8,273,100 | 16.35 | 17.52 | 16.34 | 17.41 | 00:00:00 | | 2002-05-15 | 10,978,500 | 16.81 | 18.03 | 16.79 | 17.15 | 00:00:00 | | 2002-05-16 | 4,326,800 | 17.04 | 17.34 | 16.80 | 17.18 | 00:00:00 | | 2002-05-17 | 6,257,700 | 17.51 | 17.91 | 17.01 | 17.52 | 00:00:00 | | 2002-05-20 | 3,467,900 | 17.25 | 17.31 | 16.58 | 16.78 | 00:00:00 | | 2002-05-21 | 5,123,800 | 16.97 | 17.35 | 15.75 | 15.91 | 00:00:00 | | 2002-05-22 | 8,884,900 | 15.65 | 16.47 | 14.75 | 15.27 | 00:00:00 | | 2002-05-23 | 5,305,900 | 15.44 | 15.69 | 14.81 | 15.60 | 00:00:00 | | 2002-05-24 | 4,091,100 | 15.04 | 15.29 | 14.71 | 14.72 | 00:00:00 | | 2002-05-28 | 4,347,500 | 14.93 | 14.96 | 14.25 | 14.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
