|
 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 | | 2003-05-09 | 5,243,800 | 9.08 | 9.42 | 8.98 | 9.40 | 00:00:00 | | 2003-05-12 | 6,496,600 | 9.40 | 9.96 | 9.34 | 9.90 | 00:00:00 | | 2003-05-13 | 3,984,300 | 9.77 | 9.85 | 9.61 | 9.73 | 00:00:00 | | 2003-05-14 | 3,972,700 | 9.85 | 10.10 | 9.61 | 9.81 | 00:00:00 | | 2003-05-15 | 5,049,900 | 9.91 | 10.12 | 9.73 | 10.05 | 00:00:00 | | 2003-05-16 | 3,854,100 | 10.03 | 10.07 | 9.82 | 9.97 | 00:00:00 | | 2003-05-19 | 5,217,800 | 8.90 | 9.90 | 8.90 | 9.25 | 00:00:00 | | 2003-05-20 | 3,807,700 | 9.51 | 9.51 | 9.05 | 9.19 | 00:00:00 | | 2003-05-21 | 3,916,400 | 9.11 | 9.29 | 9.10 | 9.16 | 00:00:00 | | 2003-05-22 | 3,408,200 | 9.19 | 9.69 | 9.17 | 9.55 | 00:00:00 | | 2003-05-23 | 3,761,000 | 9.64 | 9.80 | 9.54 | 9.61 | 00:00:00 | | 2003-05-27 | 5,210,000 | 9.50 | 10.43 | 9.39 | 10.39 | 00:00:00 | | 2003-05-28 | 6,346,200 | 10.51 | 10.89 | 10.38 | 10.65 | 00:00:00 | | 2003-05-29 | 6,448,000 | 10.69 | 11.16 | 10.67 | 11.12 | 00:00:00 | | 2003-05-30 | 5,734,000 | 10.95 | 11.25 | 10.72 | 10.86 | 00:00:00 | | 2003-06-02 | 7,164,600 | 11.15 | 11.50 | 10.49 | 10.50 | 00:00:00 | | 2003-06-03 | 4,818,900 | 10.47 | 11.04 | 10.32 | 10.75 | 00:00:00 | | 2003-06-04 | 5,776,800 | 10.74 | 11.19 | 10.74 | 10.95 | 00:00:00 | | 2003-06-05 | 14,153,700 | 10.82 | 12.68 | 10.66 | 12.50 | 00:00:00 | | 2003-06-06 | 12,544,900 | 13.02 | 13.50 | 12.00 | 12.10 | 00:00:00 | | 2003-06-09 | 7,726,600 | 11.91 | 12.00 | 11.25 | 11.39 | 00:00:00 | | 2003-06-10 | 5,617,600 | 11.49 | 12.16 | 11.48 | 12.13 | 00:00:00 | | 2003-06-11 | 5,999,900 | 11.97 | 12.35 | 11.60 | 12.16 | 00:00:00 | | 2003-06-12 | 4,509,700 | 12.35 | 12.55 | 12.05 | 12.28 | 00:00:00 | | 2003-06-13 | 5,252,300 | 12.26 | 12.36 | 11.31 | 11.47 | 00:00:00 | | 2003-06-16 | 5,511,200 | 11.95 | 12.35 | 11.59 | 12.20 | 00:00:00 | | 2003-06-17 | 4,571,300 | 12.26 | 12.58 | 12.05 | 12.40 | 00:00:00 | | 2003-06-18 | 9,556,900 | 12.80 | 13.48 | 12.60 | 13.33 | 00:00:00 | | 2003-06-19 | 8,881,900 | 13.65 | 13.79 | 12.68 | 12.74 | 00:00:00 | | 2003-06-20 | 7,002,900 | 12.90 | 13.08 | 12.39 | 12.46 | 00:00:00 | | 2003-06-23 | 7,198,500 | 12.49 | 12.69 | 11.94 | 12.11 | 00:00:00 | | 2003-06-24 | 17,055,800 | 11.82 | 12.00 | 10.56 | 11.39 | 00:00:00 | | 2003-06-25 | 4,724,300 | 11.33 | 11.81 | 11.31 | 11.41 | 00:00:00 | | 2003-06-26 | 3,970,400 | 11.40 | 11.77 | 11.31 | 11.70 | 00:00:00 | | 2003-06-27 | 4,610,800 | 11.72 | 12.23 | 11.60 | 11.65 | 00:00:00 | | 2003-06-30 | 3,577,100 | 11.82 | 12.13 | 11.65 | 11.73 | 00:00:00 | | 2003-07-01 | 4,715,500 | 11.69 | 12.00 | 11.21 | 11.90 | 00:00:00 | | 2003-07-02 | 5,023,900 | 12.05 | 12.30 | 11.81 | 12.20 | 00:00:00 | | 2003-07-03 | 3,180,600 | 11.93 | 12.56 | 11.91 | 12.25 | 00:00:00 | | 2003-07-07 | 5,610,800 | 12.75 | 13.18 | 12.66 | 13.15 | 00:00:00 | | 2003-07-08 | 7,688,300 | 13.07 | 13.95 | 13.01 | 13.82 | 00:00:00 | | 2003-07-09 | 8,019,400 | 13.82 | 14.29 | 13.55 | 14.06 | 00:00:00 | | 2003-07-10 | 6,455,800 | 13.65 | 14.25 | 13.36 | 13.54 | 00:00:00 | | 2003-07-11 | 5,309,100 | 13.42 | 13.94 | 13.41 | 13.59 | 00:00:00 | | 2003-07-14 | 5,697,700 | 14.19 | 14.60 | 14.17 | 14.44 | 00:00:00 | | 2003-07-15 | 7,157,400 | 14.82 | 14.88 | 13.86 | 13.89 | 00:00:00 | | 2003-07-16 | 9,844,800 | 14.20 | 14.30 | 13.16 | 13.37 | 00:00:00 | | 2003-07-17 | 13,601,500 | 13.00 | 13.00 | 11.83 | 12.01 | 00:00:00 | | 2003-07-18 | 11,982,900 | 11.51 | 12.10 | 11.48 | 11.80 | 00:00:00 | | 2003-07-21 | 7,466,800 | 11.80 | 11.84 | 11.09 | 11.20 | 00:00:00 | | 2003-07-22 | 8,813,100 | 11.54 | 11.62 | 11.00 | 11.33 | 00:00:00 | | 2003-07-23 | 6,066,700 | 11.34 | 11.62 | 10.99 | 11.60 | 00:00:00 | | 2003-07-24 | 4,803,400 | 11.79 | 11.88 | 11.11 | 11.16 | 00:00:00 | | 2003-07-25 | 4,505,900 | 11.18 | 11.67 | 10.76 | 11.66 | 00:00:00 | | 2003-07-28 | 5,044,600 | 11.66 | 12.35 | 11.53 | 12.10 | 00:00:00 | | 2003-07-29 | 4,324,200 | 12.12 | 12.33 | 11.61 | 11.69 | 00:00:00 | | 2003-07-30 | 3,974,900 | 11.68 | 11.85 | 11.48 | 11.69 | 00:00:00 | | 2003-07-31 | 10,104,600 | 11.92 | 12.31 | 11.89 | 12.27 | 00:00:00 | | 2003-08-01 | 4,886,100 | 12.13 | 12.53 | 12.05 | 12.46 | 00:00:00 | | 2003-08-04 | 6,753,600 | 12.46 | 12.52 | 11.90 | 12.03 | 00:00:00 | | 2003-08-05 | 4,446,100 | 12.05 | 12.07 | 11.33 | 11.43 | 00:00:00 | | 2003-08-06 | 10,258,900 | 11.10 | 11.26 | 10.65 | 10.81 | 00:00:00 | | 2003-08-07 | 7,100,100 | 10.94 | 11.00 | 10.45 | 10.49 | 00:00:00 | | 2003-08-08 | 5,373,200 | 10.69 | 10.72 | 10.25 | 10.44 | 00:00:00 | | 2003-08-11 | 4,671,200 | 10.60 | 10.80 | 10.42 | 10.62 | 00:00:00 | | 2003-08-12 | 5,690,300 | 10.67 | 11.34 | 10.66 | 11.19 | 00:00:00 | | 2003-08-13 | 3,563,700 | 11.35 | 11.56 | 11.11 | 11.17 | 00:00:00 | | 2003-08-14 | 4,302,700 | 10.85 | 11.17 | 10.75 | 11.05 | 00:00:00 | | 2003-08-15 | 2,306,900 | 11.06 | 11.24 | 10.80 | 11.02 | 00:00:00 | | 2003-08-18 | 4,519,700 | 11.14 | 11.75 | 11.13 | 11.68 | 00:00:00 | | 2003-08-19 | 6,432,800 | 12.03 | 12.20 | 11.90 | 12.09 | 00:00:00 | | 2003-08-20 | 4,980,600 | 11.91 | 12.59 | 11.87 | 12.30 | 00:00:00 | | 2003-08-21 | 7,400,900 | 12.46 | 13.19 | 12.44 | 13.15 | 00:00:00 | | 2003-08-22 | 7,554,600 | 13.60 | 13.75 | 12.89 | 12.99 | 00:00:00 | | 2003-08-25 | 4,040,300 | 12.93 | 13.01 | 12.34 | 12.59 | 00:00:00 | | 2003-08-26 | 3,584,200 | 12.44 | 12.98 | 12.25 | 12.96 | 00:00:00 | | 2003-08-27 | 9,234,000 | 12.90 | 14.10 | 12.85 | 14.05 | 00:00:00 | | 2003-08-28 | 5,741,600 | 14.12 | 14.30 | 13.75 | 14.02 | 00:00:00 | | 2003-08-29 | 4,049,200 | 13.79 | 14.27 | 13.79 | 14.25 | 00:00:00 | | 2003-09-02 | 6,233,800 | 14.35 | 14.54 | 13.81 | 14.50 | 00:00:00 | | 2003-09-03 | 10,794,600 | 14.79 | 15.17 | 14.20 | 14.26 | 00:00:00 | | 2003-09-04 | 7,903,700 | 14.31 | 14.64 | 13.95 | 14.52 | 00:00:00 | | 2003-09-05 | 4,415,600 | 14.06 | 14.91 | 14.06 | 14.38 | 00:00:00 | | 2003-09-08 | 3,251,900 | 14.49 | 15.01 | 14.48 | 14.97 | 00:00:00 | | 2003-09-09 | 5,536,600 | 14.94 | 15.37 | 14.62 | 14.87 | 00:00:00 | | 2003-09-10 | 7,468,400 | 14.64 | 14.67 | 13.58 | 13.78 | 00:00:00 | | 2003-09-11 | 9,685,100 | 13.34 | 13.78 | 12.87 | 13.65 | 00:00:00 | | 2003-09-12 | 4,971,400 | 13.53 | 14.08 | 13.36 | 13.99 | 00:00:00 | | 2003-09-15 | 4,084,500 | 13.95 | 14.24 | 13.47 | 13.54 | 00:00:00 | | 2003-09-16 | 4,198,800 | 13.55 | 14.42 | 13.51 | 14.38 | 00:00:00 | | 2003-09-17 | 3,618,100 | 14.31 | 14.49 | 14.00 | 14.15 | 00:00:00 | | 2003-09-18 | 2,570,800 | 14.07 | 14.30 | 13.95 | 14.22 | 00:00:00 | | 2003-09-19 | 3,096,300 | 14.13 | 14.20 | 13.90 | 14.12 | 00:00:00 | | 2003-09-22 | 2,945,200 | 13.78 | 14.20 | 13.65 | 13.96 | 00:00:00 | | 2003-09-23 | 2,762,100 | 14.05 | 14.18 | 13.83 | 14.15 | 00:00:00 | | 2003-09-24 | 4,010,100 | 14.19 | 14.42 | 13.53 | 13.55 | 00:00:00 | | 2003-09-25 | 3,177,700 | 13.61 | 13.85 | 13.18 | 13.35 | 00:00:00 | | 2003-09-26 | 3,457,600 | 13.32 | 13.60 | 12.79 | 12.88 | 00:00:00 | | 2003-09-29 | 3,916,300 | 13.06 | 13.59 | 12.79 | 13.58 | 00:00:00 | | 2003-09-30 | 6,295,400 | 13.31 | 13.45 | 12.85 | 13.19 | 00:00:00 | | 2003-10-01 | 4,563,500 | 13.40 | 13.70 | 13.29 | 13.45 | 00:00:00 | | 2003-10-02 | 5,067,500 | 13.52 | 14.10 | 13.46 | 13.98 | 00:00:00 | | 2003-10-03 | 5,116,200 | 14.49 | 14.96 | 14.30 | 14.81 | 00:00:00 | | 2003-10-06 | 5,142,400 | 14.75 | 15.63 | 14.65 | 15.40 | 00:00:00 | | 2003-10-07 | 7,960,500 | 15.14 | 16.25 | 15.12 | 16.14 | 00:00:00 | | 2003-10-08 | 5,588,500 | 16.22 | 16.47 | 15.84 | 16.27 | 00:00:00 | | 2003-10-09 | 7,480,300 | 16.67 | 17.11 | 16.40 | 16.91 | 00:00:00 | | 2003-10-10 | 4,654,800 | 17.05 | 17.16 | 16.71 | 16.94 | 00:00:00 | | 2003-10-13 | 4,937,200 | 17.05 | 17.05 | 16.38 | 16.45 | 00:00:00 | | 2003-10-14 | 3,294,600 | 16.35 | 16.96 | 16.34 | 16.96 | 00:00:00 | | 2003-10-15 | 4,965,900 | 17.34 | 17.38 | 16.52 | 16.67 | 00:00:00 | | 2003-10-16 | 5,445,500 | 16.48 | 16.70 | 16.26 | 16.30 | 00:00:00 | | 2003-10-17 | 11,755,200 | 16.94 | 17.00 | 15.60 | 15.64 | 00:00:00 | | 2003-10-20 | 6,137,600 | 15.64 | 16.53 | 15.57 | 16.48 | 00:00:00 | | 2003-10-21 | 4,472,600 | 16.50 | 16.93 | 16.32 | 16.49 | 00:00:00 | | 2003-10-22 | 3,075,300 | 16.27 | 16.55 | 16.14 | 16.34 | 00:00:00 | | 2003-10-23 | 3,646,900 | 15.90 | 16.21 | 15.77 | 15.99 | 00:00:00 | | 2003-10-24 | 3,398,400 | 15.85 | 16.03 | 15.65 | 15.95 | 00:00:00 | | 2003-10-27 | 2,869,900 | 16.00 | 16.51 | 15.95 | 16.37 | 00:00:00 | | 2003-10-28 | 4,266,800 | 16.52 | 17.38 | 16.49 | 17.38 | 00:00:00 | | 2003-10-29 | 5,589,300 | 17.25 | 18.11 | 16.31 | 18.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
