|
 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 | | 2003-10-29 | 5,589,300 | 17.25 | 18.11 | 16.31 | 18.04 | 00:00:00 | | 2003-10-30 | 5,941,600 | 18.68 | 18.78 | 18.04 | 18.42 | 00:00:00 | | 2003-10-31 | 3,569,800 | 18.49 | 18.65 | 17.97 | 18.17 | 00:00:00 | | 2003-11-03 | 9,541,600 | 18.40 | 20.00 | 18.39 | 19.99 | 00:00:00 | | 2003-11-04 | 8,894,200 | 19.82 | 21.21 | 19.68 | 20.19 | 00:00:00 | | 2003-11-05 | 11,088,500 | 20.22 | 21.57 | 20.20 | 21.15 | 00:00:00 | | 2003-11-06 | 12,629,700 | 21.48 | 21.83 | 20.92 | 21.44 | 00:00:00 | | 2003-11-07 | 11,273,500 | 21.71 | 22.45 | 21.49 | 22.12 | 00:00:00 | | 2003-11-10 | 10,102,300 | 21.97 | 21.98 | 21.18 | 21.40 | 00:00:00 | | 2003-11-11 | 7,110,800 | 21.13 | 21.15 | 20.40 | 20.80 | 00:00:00 | | 2003-11-12 | 7,164,100 | 20.85 | 22.05 | 20.85 | 21.90 | 00:00:00 | | 2003-11-13 | 9,326,600 | 21.78 | 22.62 | 20.29 | 22.47 | 00:00:00 | | 2003-11-14 | 6,281,600 | 22.55 | 22.81 | 21.21 | 21.30 | 00:00:00 | | 2003-11-17 | 11,322,800 | 20.32 | 20.62 | 19.41 | 19.91 | 00:00:00 | | 2003-11-18 | 8,313,400 | 20.40 | 20.73 | 19.19 | 19.35 | 00:00:00 | | 2003-11-19 | 6,346,000 | 19.35 | 19.95 | 19.15 | 19.57 | 00:00:00 | | 2003-11-20 | 5,128,300 | 19.40 | 19.88 | 18.82 | 18.88 | 00:00:00 | | 2003-11-21 | 5,578,800 | 19.03 | 19.14 | 18.39 | 18.84 | 00:00:00 | | 2003-11-24 | 4,568,200 | 19.40 | 20.18 | 19.34 | 20.15 | 00:00:00 | | 2003-11-25 | 4,625,300 | 20.41 | 20.50 | 20.00 | 20.22 | 00:00:00 | | 2003-11-26 | 4,205,900 | 20.47 | 20.75 | 19.69 | 20.14 | 00:00:00 | | 2003-11-28 | 1,451,100 | 20.11 | 20.63 | 20.07 | 20.36 | 00:00:00 | | 2003-12-01 | 6,066,200 | 20.95 | 21.24 | 20.67 | 21.07 | 00:00:00 | | 2003-12-02 | 4,121,000 | 21.10 | 21.20 | 20.34 | 20.38 | 00:00:00 | | 2003-12-03 | 5,331,000 | 20.41 | 20.79 | 19.69 | 19.71 | 00:00:00 | | 2003-12-04 | 7,072,000 | 19.82 | 20.19 | 18.78 | 19.53 | 00:00:00 | | 2003-12-05 | 5,893,300 | 18.75 | 19.08 | 18.48 | 18.51 | 00:00:00 | | 2003-12-08 | 6,074,700 | 18.58 | 18.74 | 17.96 | 18.48 | 00:00:00 | | 2003-12-09 | 5,892,700 | 18.59 | 18.75 | 17.63 | 17.66 | 00:00:00 | | 2003-12-10 | 6,792,500 | 17.71 | 18.30 | 17.65 | 18.10 | 00:00:00 | | 2003-12-11 | 7,796,200 | 18.08 | 19.55 | 17.96 | 19.44 | 00:00:00 | | 2003-12-12 | 5,967,500 | 19.55 | 19.74 | 19.17 | 19.62 | 00:00:00 | | 2003-12-15 | 8,776,900 | 20.40 | 20.63 | 18.90 | 19.00 | 00:00:00 | | 2003-12-16 | 5,561,400 | 19.06 | 19.24 | 18.25 | 19.03 | 00:00:00 | | 2003-12-17 | 5,077,900 | 18.83 | 18.93 | 18.25 | 18.73 | 00:00:00 | | 2003-12-18 | 5,625,500 | 18.81 | 19.71 | 18.76 | 19.53 | 00:00:00 | | 2003-12-19 | 4,324,100 | 19.73 | 19.74 | 19.28 | 19.54 | 00:00:00 | | 2003-12-22 | 4,070,900 | 19.28 | 19.90 | 18.86 | 19.20 | 00:00:00 | | 2003-12-23 | 4,389,400 | 19.11 | 19.57 | 19.11 | 19.42 | 00:00:00 | | 2003-12-24 | 1,452,000 | 19.65 | 19.73 | 19.45 | 19.55 | 00:00:00 | | 2003-12-26 | 819,500 | 19.73 | 19.85 | 19.46 | 19.51 | 00:00:00 | | 2003-12-29 | 3,082,400 | 19.51 | 20.18 | 19.44 | 20.13 | 00:00:00 | | 2003-12-30 | 4,400,200 | 20.21 | 20.98 | 20.04 | 20.27 | 00:00:00 | | 2003-12-31 | 3,348,900 | 20.42 | 20.67 | 19.85 | 20.10 | 00:00:00 | | 2004-01-02 | 4,292,600 | 20.48 | 20.59 | 19.72 | 19.80 | 00:00:00 | | 2004-01-05 | 5,169,700 | 20.13 | 20.42 | 20.00 | 20.35 | 00:00:00 | | 2004-01-06 | 5,713,900 | 20.55 | 20.55 | 20.03 | 20.41 | 00:00:00 | | 2004-01-07 | 4,832,800 | 20.26 | 20.57 | 20.02 | 20.39 | 00:00:00 | | 2004-01-08 | 10,946,500 | 20.73 | 21.42 | 20.59 | 21.20 | 00:00:00 | | 2004-01-09 | 8,372,700 | 20.82 | 21.97 | 20.75 | 21.33 | 00:00:00 | | 2004-01-12 | 8,893,200 | 21.50 | 22.74 | 21.23 | 22.65 | 00:00:00 | | 2004-01-13 | 7,831,900 | 22.76 | 22.76 | 21.03 | 21.35 | 00:00:00 | | 2004-01-14 | 6,883,700 | 21.55 | 21.62 | 20.59 | 20.87 | 00:00:00 | | 2004-01-15 | 10,244,200 | 21.44 | 22.25 | 20.93 | 21.83 | 00:00:00 | | 2004-01-16 | 21,251,200 | 23.36 | 24.58 | 23.16 | 23.80 | 00:00:00 | | 2004-01-20 | 18,420,300 | 24.87 | 24.91 | 23.90 | 24.51 | 00:00:00 | | 2004-01-21 | 13,644,700 | 23.66 | 24.30 | 23.09 | 23.80 | 00:00:00 | | 2004-01-22 | 5,837,600 | 23.82 | 24.39 | 23.08 | 23.15 | 00:00:00 | | 2004-01-23 | 6,393,400 | 23.23 | 23.32 | 22.45 | 22.53 | 00:00:00 | | 2004-01-26 | 5,353,900 | 22.49 | 23.76 | 22.40 | 23.63 | 00:00:00 | | 2004-01-27 | 6,711,800 | 23.27 | 23.63 | 22.53 | 22.75 | 00:00:00 | | 2004-01-28 | 6,674,700 | 23.48 | 23.50 | 22.50 | 22.63 | 00:00:00 | | 2004-01-29 | 14,735,000 | 22.67 | 22.93 | 20.75 | 21.25 | 00:00:00 | | 2004-01-30 | 6,552,700 | 21.56 | 22.16 | 21.40 | 21.85 | 00:00:00 | | 2004-02-02 | 7,235,700 | 21.99 | 22.48 | 21.59 | 21.70 | 00:00:00 | | 2004-02-03 | 5,507,200 | 21.65 | 22.05 | 21.32 | 21.70 | 00:00:00 | | 2004-02-04 | 9,326,600 | 20.93 | 21.00 | 20.05 | 20.29 | 00:00:00 | | 2004-02-05 | 6,264,600 | 20.53 | 20.82 | 20.31 | 20.45 | 00:00:00 | | 2004-02-06 | 5,791,300 | 20.52 | 21.55 | 20.33 | 21.54 | 00:00:00 | | 2004-02-09 | 4,595,900 | 21.80 | 22.20 | 21.36 | 21.50 | 00:00:00 | | 2004-02-10 | 3,295,200 | 21.56 | 21.85 | 21.21 | 21.66 | 00:00:00 | | 2004-02-11 | 5,733,400 | 21.72 | 22.47 | 21.65 | 22.22 | 00:00:00 | | 2004-02-12 | 4,290,700 | 22.26 | 22.62 | 21.75 | 21.82 | 00:00:00 | | 2004-02-13 | 4,482,400 | 21.88 | 22.19 | 20.95 | 21.19 | 00:00:00 | | 2004-02-17 | 5,496,400 | 21.21 | 22.16 | 21.21 | 22.04 | 00:00:00 | | 2004-02-18 | 4,797,300 | 22.36 | 22.58 | 22.04 | 22.40 | 00:00:00 | | 2004-02-19 | 7,898,600 | 22.78 | 22.91 | 21.39 | 21.44 | 00:00:00 | | 2004-02-20 | 9,112,800 | 21.63 | 21.72 | 20.36 | 21.05 | 00:00:00 | | 2004-02-23 | 7,254,500 | 21.08 | 21.16 | 20.07 | 20.34 | 00:00:00 | | 2004-02-24 | 6,558,500 | 20.11 | 20.95 | 19.80 | 20.52 | 00:00:00 | | 2004-02-25 | 4,181,100 | 20.47 | 20.72 | 20.16 | 20.50 | 00:00:00 | | 2004-02-26 | 5,669,400 | 20.44 | 20.97 | 20.13 | 20.54 | 00:00:00 | | 2004-02-27 | 5,809,400 | 20.64 | 20.80 | 19.90 | 19.90 | 00:00:00 | | 2004-03-01 | 4,110,400 | 19.99 | 20.45 | 19.88 | 20.34 | 00:00:00 | | 2004-03-02 | 4,188,900 | 20.24 | 20.87 | 20.15 | 20.26 | 00:00:00 | | 2004-03-03 | 5,215,800 | 20.12 | 20.18 | 19.50 | 19.68 | 00:00:00 | | 2004-03-04 | 2,841,100 | 19.70 | 19.97 | 19.65 | 19.76 | 00:00:00 | | 2004-03-05 | 7,191,600 | 19.37 | 19.73 | 18.98 | 18.98 | 00:00:00 | | 2004-03-08 | 11,172,200 | 19.01 | 19.21 | 17.85 | 17.96 | 00:00:00 | | 2004-03-09 | 12,530,900 | 17.85 | 18.18 | 17.38 | 17.48 | 00:00:00 | | 2004-03-10 | 6,525,000 | 17.62 | 17.90 | 17.03 | 17.11 | 00:00:00 | | 2004-03-11 | 8,030,500 | 16.94 | 17.97 | 16.89 | 17.22 | 00:00:00 | | 2004-03-12 | 8,082,000 | 17.59 | 18.21 | 17.42 | 18.17 | 00:00:00 | | 2004-03-15 | 7,780,100 | 17.88 | 18.11 | 17.37 | 17.52 | 00:00:00 | | 2004-03-16 | 5,416,900 | 17.65 | 18.06 | 17.24 | 17.51 | 00:00:00 | | 2004-03-17 | 4,344,800 | 17.94 | 18.10 | 17.50 | 17.83 | 00:00:00 | | 2004-03-18 | 5,838,600 | 17.65 | 17.67 | 17.06 | 17.12 | 00:00:00 | | 2004-03-19 | 5,560,700 | 17.14 | 17.30 | 16.55 | 16.62 | 00:00:00 | | 2004-03-22 | 6,678,800 | 16.34 | 16.50 | 15.93 | 16.20 | 00:00:00 | | 2004-03-23 | 5,672,800 | 16.36 | 16.48 | 15.94 | 15.94 | 00:00:00 | | 2004-03-24 | 9,633,000 | 16.46 | 16.60 | 15.82 | 16.05 | 00:00:00 | | 2004-03-25 | 7,299,800 | 16.29 | 16.83 | 16.18 | 16.70 | 00:00:00 | | 2004-03-26 | 6,171,100 | 16.66 | 16.91 | 16.44 | 16.49 | 00:00:00 | | 2004-03-29 | 5,927,100 | 16.61 | 17.05 | 16.54 | 16.78 | 00:00:00 | | 2004-03-30 | 4,125,700 | 16.60 | 17.04 | 16.60 | 16.79 | 00:00:00 | | 2004-03-31 | 5,372,900 | 16.83 | 17.19 | 16.55 | 16.97 | 00:00:00 | | 2004-04-01 | 7,399,000 | 16.85 | 17.75 | 16.85 | 17.43 | 00:00:00 | | 2004-04-02 | 5,680,000 | 18.13 | 18.40 | 17.89 | 18.07 | 00:00:00 | | 2004-04-05 | 3,083,400 | 18.10 | 18.55 | 18.00 | 18.51 | 00:00:00 | | 2004-04-06 | 4,985,000 | 18.09 | 18.39 | 17.64 | 18.07 | 00:00:00 | | 2004-04-07 | 3,647,900 | 18.06 | 18.16 | 17.50 | 17.90 | 00:00:00 | | 2004-04-08 | 2,137,400 | 18.20 | 18.45 | 17.96 | 18.13 | 00:00:00 | | 2004-04-12 | 2,138,700 | 18.20 | 18.50 | 18.11 | 18.16 | 00:00:00 | | 2004-04-13 | 3,395,100 | 18.26 | 18.30 | 17.39 | 17.48 | 00:00:00 | | 2004-04-14 | 3,145,400 | 17.26 | 17.72 | 17.00 | 17.17 | 00:00:00 | | 2004-04-15 | 8,783,100 | 17.40 | 17.40 | 16.24 | 16.62 | 00:00:00 | | 2004-04-16 | 17,884,900 | 15.73 | 15.99 | 14.80 | 15.64 | 00:00:00 | | 2004-04-19 | 7,285,600 | 15.62 | 15.85 | 15.00 | 15.44 | 00:00:00 | | 2004-04-20 | 6,665,300 | 15.30 | 15.60 | 14.70 | 14.77 | 00:00:00 | | 2004-04-21 | 5,001,600 | 14.92 | 15.35 | 14.80 | 15.07 | 00:00:00 | | 2004-04-22 | 6,405,900 | 14.89 | 15.65 | 14.65 | 15.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
