Pmc-Sierra Inc $7.38

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : PMCS  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMCS historical data

Date Open High Low Close Volume
8/29/20147.317.407.307.38481,176
8/28/20147.257.337.227.32771,424
8/27/20147.277.367.267.30496,086
8/26/20147.027.337.027.301,102,758
8/25/20147.387.407.247.331,258,539
8/22/20147.157.417.127.341,228,975
8/21/20147.137.167.097.16717,943
8/20/20147.137.237.057.121,577,001
8/19/20147.097.197.087.151,068,047
8/18/20147.007.096.947.08706,475
8/15/20147.107.126.896.961,077,301
8/14/20147.017.067.007.04611,198
8/13/20147.047.156.977.001,149,276
8/12/20147.027.116.977.01754,763
8/11/20146.957.096.947.062,938,348
8/8/20146.987.006.916.97664,248
8/7/20146.917.036.906.972,348,892
8/6/20146.846.936.806.89638,738
8/5/20146.836.906.786.87826,007
8/4/20146.916.966.736.881,603,500
8/1/20147.077.206.886.892,984,312
7/31/20146.796.866.676.731,748,172
7/30/20146.936.996.846.861,434,070
7/29/20146.856.926.856.861,129,966
7/28/20146.866.886.736.831,541,978
7/25/20146.906.916.836.831,294,673
7/24/20147.027.106.956.981,886,607
7/23/20147.497.537.027.031,919,301
7/22/20147.357.587.337.501,316,191
7/21/20147.207.367.187.331,741,494
7/18/20147.127.277.127.221,022,541
7/17/20147.247.287.107.151,391,401
7/16/20147.297.347.237.29745,655
7/15/20147.377.407.187.26863,127
7/14/20147.427.437.317.35642,110
7/11/20147.407.417.337.36633,989
7/10/20147.307.467.267.38867,570
7/9/20147.447.507.417.47712,006
7/8/20147.527.547.377.441,068,904
7/7/20147.597.597.507.51792,745
7/3/20147.557.657.557.60776,162
7/2/20147.637.777.537.541,289,059
7/1/20147.647.757.647.651,966,054
6/30/20147.507.657.497.611,278,673
6/27/20147.427.557.397.545,018,221
6/26/20147.547.607.367.471,138,975
6/25/20147.527.637.517.572,000,801
6/24/20147.597.697.547.592,534,463
6/23/20147.617.697.607.631,307,311
6/20/20147.507.637.427.622,655,306
6/19/20147.547.567.437.50760,633
6/18/20147.557.597.427.521,358,667
6/17/20147.397.597.377.541,986,679
6/16/20147.457.507.377.422,209,219
6/13/20147.627.647.427.481,345,873
6/12/20147.577.677.497.571,670,729
6/11/20147.497.777.457.608,281,051
6/10/20147.447.577.417.521,793,271
6/9/20147.277.587.257.482,027,055
6/6/20147.317.347.217.29770,842
6/5/20147.127.277.067.271,141,908
6/4/20146.997.196.987.131,352,638
6/3/20146.987.066.927.01553,866
6/2/20147.057.116.957.01627,450
5/30/20147.157.157.047.07859,843
5/29/20147.077.237.077.12886,568
5/28/20147.117.217.037.051,285,904
5/27/20147.147.257.067.25567,374
5/23/20147.017.076.937.07822,708
5/22/20146.987.086.986.99669,979
5/21/20146.947.016.886.94665,356
5/20/20147.037.056.856.921,256,777
5/19/20146.927.126.907.07686,146
5/16/20146.876.946.846.941,110,322
5/15/20146.766.896.656.871,664,794
5/14/20147.007.006.786.801,357,624
5/13/20147.277.336.997.001,942,563
5/12/20147.037.317.037.291,936,662
5/9/20146.867.036.847.011,169,355
5/8/20146.917.096.866.911,360,041
5/7/20146.796.936.756.911,748,870
5/6/20146.836.906.766.801,771,883
5/5/20146.977.016.866.871,239,647
5/2/20147.047.296.967.042,704,247
5/1/20146.826.956.756.843,228,788
4/30/20146.926.926.786.842,109,192
4/29/20146.936.996.846.931,150,049
4/28/20147.097.196.806.921,729,670
4/25/20147.267.357.047.071,352,105
4/24/20147.377.397.207.31704,899
4/23/20147.407.427.287.34710,751
4/22/20147.307.447.287.38779,404
4/21/20147.197.337.167.28556,444
4/17/20147.127.287.077.18964,215
4/16/20147.247.247.017.12951,856
4/15/20147.137.247.017.201,306,358
4/14/20147.177.217.007.111,065,693
4/11/20147.077.237.007.081,305,154
4/10/20147.487.487.157.163,434,574
4/9/20147.447.537.387.511,096,261
Trading Center