|
 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 | | 2002-05-28 | 4,347,500 | 14.93 | 14.96 | 14.25 | 14.67 | 00:00:00 | | 2002-05-29 | 3,791,400 | 14.32 | 14.56 | 14.07 | 14.10 | 00:00:00 | | 2002-05-30 | 6,756,600 | 13.90 | 14.52 | 13.75 | 14.47 | 00:00:00 | | 2002-05-31 | 4,532,100 | 14.61 | 14.80 | 14.05 | 14.22 | 00:00:00 | | 2002-06-03 | 5,304,300 | 14.22 | 14.28 | 13.50 | 13.52 | 00:00:00 | | 2002-06-04 | 8,536,900 | 13.78 | 14.34 | 13.36 | 14.19 | 00:00:00 | | 2002-06-05 | 5,079,200 | 14.15 | 14.36 | 13.56 | 13.94 | 00:00:00 | | 2002-06-06 | 5,203,400 | 13.80 | 13.82 | 13.03 | 13.14 | 00:00:00 | | 2002-06-07 | 7,223,900 | 12.44 | 13.30 | 12.33 | 12.95 | 00:00:00 | | 2002-06-10 | 3,579,900 | 12.93 | 13.33 | 12.60 | 12.64 | 00:00:00 | | 2002-06-11 | 8,944,400 | 12.76 | 12.95 | 10.79 | 10.84 | 00:00:00 | | 2002-06-12 | 12,237,100 | 10.47 | 11.80 | 10.37 | 11.62 | 00:00:00 | | 2002-06-13 | 5,567,500 | 11.45 | 11.89 | 11.10 | 11.16 | 00:00:00 | | 2002-06-14 | 6,441,400 | 10.86 | 11.31 | 10.57 | 11.24 | 00:00:00 | | 2002-06-17 | 4,989,400 | 11.52 | 11.92 | 11.19 | 11.69 | 00:00:00 | | 2002-06-18 | 5,805,900 | 11.77 | 12.58 | 11.61 | 11.79 | 00:00:00 | | 2002-06-19 | 5,604,500 | 11.36 | 11.73 | 10.73 | 10.82 | 00:00:00 | | 2002-06-20 | 6,740,000 | 10.85 | 11.17 | 10.26 | 10.31 | 00:00:00 | | 2002-06-21 | 5,453,500 | 10.26 | 10.63 | 9.99 | 10.07 | 00:00:00 | | 2002-06-24 | 6,499,300 | 9.84 | 11.05 | 9.79 | 10.62 | 00:00:00 | | 2002-06-25 | 8,646,800 | 10.89 | 10.89 | 9.18 | 9.18 | 00:00:00 | | 2002-06-26 | 12,220,100 | 8.46 | 9.06 | 8.40 | 8.91 | 00:00:00 | | 2002-06-27 | 6,491,300 | 9.49 | 9.50 | 8.76 | 9.03 | 00:00:00 | | 2002-06-28 | 5,149,300 | 9.06 | 9.70 | 9.00 | 9.27 | 00:00:00 | | 2002-07-01 | 5,678,700 | 9.25 | 9.72 | 8.44 | 8.75 | 00:00:00 | | 2002-07-02 | 6,308,300 | 8.36 | 8.55 | 7.81 | 7.96 | 00:00:00 | | 2002-07-03 | 8,756,500 | 7.85 | 8.52 | 7.57 | 8.50 | 00:00:00 | | 2002-07-05 | 4,857,600 | 8.65 | 9.20 | 8.64 | 9.20 | 00:00:00 | | 2002-07-08 | 7,066,500 | 9.09 | 9.45 | 8.47 | 8.74 | 00:00:00 | | 2002-07-09 | 4,738,000 | 8.63 | 8.78 | 8.15 | 8.19 | 00:00:00 | | 2002-07-10 | 5,636,400 | 8.61 | 8.69 | 8.09 | 8.14 | 00:00:00 | | 2002-07-11 | 9,946,600 | 8.20 | 8.54 | 7.82 | 8.35 | 00:00:00 | | 2002-07-12 | 11,202,900 | 8.87 | 9.65 | 8.85 | 9.35 | 00:00:00 | | 2002-07-15 | 9,469,300 | 9.34 | 10.48 | 8.90 | 10.39 | 00:00:00 | | 2002-07-16 | 13,603,000 | 10.11 | 11.55 | 10.03 | 10.28 | 00:00:00 | | 2002-07-17 | 9,939,500 | 11.19 | 11.20 | 9.59 | 10.02 | 00:00:00 | | 2002-07-18 | 7,577,300 | 9.81 | 10.50 | 9.71 | 9.80 | 00:00:00 | | 2002-07-19 | 11,758,000 | 10.00 | 10.78 | 10.00 | 10.46 | 00:00:00 | | 2002-07-22 | 9,054,900 | 10.47 | 11.00 | 9.85 | 10.17 | 00:00:00 | | 2002-07-23 | 7,029,900 | 10.30 | 10.51 | 9.10 | 9.11 | 00:00:00 | | 2002-07-24 | 9,416,400 | 8.50 | 10.28 | 8.50 | 10.05 | 00:00:00 | | 2002-07-25 | 8,681,000 | 9.91 | 10.06 | 8.80 | 9.20 | 00:00:00 | | 2002-07-26 | 4,961,300 | 9.35 | 9.60 | 8.63 | 9.09 | 00:00:00 | | 2002-07-29 | 6,316,300 | 9.39 | 10.01 | 9.09 | 9.98 | 00:00:00 | | 2002-07-30 | 5,535,900 | 9.76 | 10.64 | 9.61 | 10.14 | 00:00:00 | | 2002-07-31 | 4,756,400 | 9.89 | 10.06 | 9.45 | 9.55 | 00:00:00 | | 2002-08-01 | 4,120,400 | 9.54 | 9.78 | 8.96 | 8.99 | 00:00:00 | | 2002-08-02 | 3,807,600 | 8.99 | 9.00 | 8.43 | 8.65 | 00:00:00 | | 2002-08-05 | 4,362,400 | 8.47 | 8.71 | 7.82 | 7.90 | 00:00:00 | | 2002-08-06 | 5,297,500 | 8.20 | 8.73 | 8.15 | 8.51 | 00:00:00 | | 2002-08-07 | 10,319,000 | 8.87 | 9.15 | 7.69 | 7.94 | 00:00:00 | | 2002-08-08 | 9,097,600 | 7.93 | 8.36 | 7.48 | 8.05 | 00:00:00 | | 2002-08-09 | 4,620,700 | 7.79 | 8.37 | 7.62 | 8.01 | 00:00:00 | | 2002-08-12 | 3,218,300 | 7.96 | 8.05 | 7.61 | 7.77 | 00:00:00 | | 2002-08-13 | 3,924,800 | 7.88 | 8.04 | 7.30 | 7.34 | 00:00:00 | | 2002-08-14 | 5,065,100 | 7.38 | 8.10 | 7.26 | 7.98 | 00:00:00 | | 2002-08-15 | 4,043,000 | 8.18 | 8.19 | 7.59 | 7.99 | 00:00:00 | | 2002-08-16 | 4,740,700 | 7.76 | 8.62 | 7.65 | 8.58 | 00:00:00 | | 2002-08-19 | 4,938,300 | 8.44 | 9.12 | 8.44 | 9.07 | 00:00:00 | | 2002-08-20 | 5,158,100 | 8.71 | 9.04 | 8.42 | 8.57 | 00:00:00 | | 2002-08-21 | 3,739,200 | 8.80 | 9.03 | 8.49 | 8.81 | 00:00:00 | | 2002-08-22 | 2,663,600 | 8.80 | 9.10 | 8.60 | 8.83 | 00:00:00 | | 2002-08-23 | 2,572,400 | 8.65 | 8.79 | 8.31 | 8.32 | 00:00:00 | | 2002-08-26 | 2,541,400 | 8.40 | 8.45 | 8.03 | 8.29 | 00:00:00 | | 2002-08-27 | 3,005,200 | 8.35 | 8.40 | 7.82 | 7.87 | 00:00:00 | | 2002-08-28 | 3,154,400 | 7.63 | 7.79 | 7.41 | 7.44 | 00:00:00 | | 2002-08-29 | 4,008,300 | 7.33 | 7.57 | 7.07 | 7.12 | 00:00:00 | | 2002-08-30 | 2,719,800 | 7.08 | 7.33 | 6.98 | 7.01 | 00:00:00 | | 2002-09-03 | 4,367,100 | 6.80 | 6.81 | 6.33 | 6.38 | 00:00:00 | | 2002-09-04 | 3,781,900 | 6.41 | 6.52 | 6.06 | 6.44 | 00:00:00 | | 2002-09-05 | 3,995,100 | 6.27 | 6.30 | 5.99 | 6.02 | 00:00:00 | | 2002-09-06 | 11,442,400 | 6.40 | 6.75 | 5.79 | 5.82 | 00:00:00 | | 2002-09-09 | 6,903,600 | 5.77 | 5.77 | 5.39 | 5.58 | 00:00:00 | | 2002-09-10 | 6,058,300 | 5.65 | 6.19 | 5.64 | 5.94 | 00:00:00 | | 2002-09-11 | 3,512,000 | 6.40 | 6.48 | 6.07 | 6.13 | 00:00:00 | | 2002-09-12 | 3,779,700 | 5.96 | 6.13 | 5.82 | 5.91 | 00:00:00 | | 2002-09-13 | 4,547,500 | 5.79 | 5.99 | 5.66 | 5.84 | 00:00:00 | | 2002-09-16 | 2,829,700 | 5.70 | 5.78 | 5.35 | 5.36 | 00:00:00 | | 2002-09-17 | 3,624,500 | 5.60 | 5.70 | 5.00 | 5.04 | 00:00:00 | | 2002-09-18 | 8,460,700 | 4.65 | 4.95 | 4.50 | 4.88 | 00:00:00 | | 2002-09-19 | 3,601,600 | 4.62 | 4.77 | 4.40 | 4.44 | 00:00:00 | | 2002-09-20 | 8,841,600 | 4.50 | 4.59 | 4.14 | 4.17 | 00:00:00 | | 2002-09-23 | 4,718,700 | 4.14 | 4.15 | 3.89 | 4.00 | 00:00:00 | | 2002-09-24 | 3,406,700 | 3.95 | 4.18 | 3.91 | 4.04 | 00:00:00 | | 2002-09-25 | 4,481,100 | 4.10 | 4.25 | 3.96 | 4.17 | 00:00:00 | | 2002-09-26 | 6,740,300 | 4.25 | 4.49 | 4.05 | 4.13 | 00:00:00 | | 2002-09-27 | 4,104,500 | 4.09 | 4.10 | 3.87 | 3.95 | 00:00:00 | | 2002-09-30 | 6,782,800 | 3.90 | 4.10 | 3.74 | 3.88 | 00:00:00 | | 2002-10-01 | 6,366,700 | 3.97 | 4.17 | 3.73 | 4.08 | 00:00:00 | | 2002-10-02 | 4,201,000 | 3.98 | 4.25 | 3.88 | 3.90 | 00:00:00 | | 2002-10-03 | 3,958,800 | 3.89 | 3.92 | 3.50 | 3.55 | 00:00:00 | | 2002-10-04 | 4,171,400 | 3.65 | 3.67 | 3.43 | 3.49 | 00:00:00 | | 2002-10-07 | 4,723,000 | 3.32 | 3.41 | 2.86 | 2.92 | 00:00:00 | | 2002-10-08 | 5,579,700 | 3.05 | 3.09 | 2.83 | 2.89 | 00:00:00 | | 2002-10-09 | 3,657,300 | 2.86 | 3.01 | 2.70 | 2.72 | 00:00:00 | | 2002-10-10 | 5,652,900 | 2.75 | 3.06 | 2.73 | 3.00 | 00:00:00 | | 2002-10-11 | 5,251,000 | 3.15 | 3.51 | 3.06 | 3.36 | 00:00:00 | | 2002-10-14 | 2,813,100 | 3.37 | 3.52 | 3.15 | 3.48 | 00:00:00 | | 2002-10-15 | 4,974,000 | 4.10 | 4.11 | 3.70 | 4.10 | 00:00:00 | | 2002-10-16 | 3,285,400 | 3.55 | 3.90 | 3.54 | 3.77 | 00:00:00 | | 2002-10-17 | 3,443,800 | 4.16 | 4.50 | 4.14 | 4.47 | 00:00:00 | | 2002-10-18 | 5,898,400 | 3.77 | 3.92 | 3.51 | 3.52 | 00:00:00 | | 2002-10-21 | 3,601,600 | 3.44 | 3.67 | 3.15 | 3.61 | 00:00:00 | | 2002-10-22 | 2,942,400 | 3.55 | 3.74 | 3.43 | 3.51 | 00:00:00 | | 2002-10-23 | 3,495,900 | 3.49 | 4.23 | 3.39 | 4.16 | 00:00:00 | | 2002-10-24 | 7,470,900 | 4.16 | 5.00 | 4.03 | 4.53 | 00:00:00 | | 2002-10-25 | 4,312,500 | 4.50 | 4.79 | 4.47 | 4.75 | 00:00:00 | | 2002-10-28 | 3,684,800 | 4.90 | 5.16 | 4.50 | 4.54 | 00:00:00 | | 2002-10-29 | 3,134,900 | 4.52 | 4.65 | 4.13 | 4.35 | 00:00:00 | | 2002-10-30 | 2,819,300 | 4.37 | 4.72 | 4.27 | 4.71 | 00:00:00 | | 2002-10-31 | 6,279,100 | 4.72 | 5.22 | 4.70 | 4.87 | 00:00:00 | | 2002-11-01 | 13,101,200 | 4.80 | 6.40 | 4.65 | 6.29 | 00:00:00 | | 2002-11-04 | 27,156,600 | 6.75 | 8.65 | 6.39 | 6.40 | 00:00:00 | | 2002-11-05 | 11,803,800 | 6.17 | 6.80 | 6.05 | 6.40 | 00:00:00 | | 2002-11-06 | 8,307,600 | 6.70 | 6.75 | 6.10 | 6.31 | 00:00:00 | | 2002-11-07 | 13,259,200 | 5.88 | 6.02 | 5.15 | 5.29 | 00:00:00 | | 2002-11-08 | 9,568,600 | 5.22 | 5.30 | 4.77 | 4.97 | 00:00:00 | | 2002-11-11 | 5,612,800 | 4.95 | 4.96 | 4.53 | 4.54 | 00:00:00 | | 2002-11-12 | 10,817,800 | 4.72 | 5.40 | 4.63 | 5.15 | 00:00:00 | | 2002-11-13 | 9,119,400 | 4.99 | 5.64 | 4.99 | 5.51 | 00:00:00 | | 2002-11-14 | 6,742,900 | 5.90 | 6.06 | 5.72 | 5.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
