PMC-SIERRA $6.25

up +0.13


18/6/2013 04:18 PM  |  NASDAQ : PMCS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PMCS historical data

Date Open High Low Close Volume
6/17/2013 6.12 6.17 6.06 6.12 22832
6/14/2013 6.10 6.15 6.01 6.05 6816
6/13/2013 5.94 6.15 5.88 6.14 9406
6/12/2013 5.96 6.03 5.91 5.92 7918
6/11/2013 6.02 6.08 5.91 5.93 7167
6/10/2013 6.19 6.23 6.05 6.12 8338
6/7/2013 6.17 6.27 6.13 6.24 11319
6/6/2013 6.06 6.16 6.02 6.13 13463
6/5/2013 6.05 6.10 5.99 6.05 8668
6/4/2013 6.01 6.14 6.01 6.08 10574
6/3/2013 6.00 6.09 5.97 6.03 16388
5/31/2013 6.01 6.07 5.97 6.01 7313
5/30/2013 5.94 6.05 5.89 6.02 6379
5/29/2013 5.72 5.99 5.72 5.91 9294
5/28/2013 5.94 5.99 5.88 5.89 6800
5/24/2013 5.85 5.92 5.80 5.88 4773
5/23/2013 5.79 5.90 5.76 5.85 11637
5/22/2013 6.02 6.07 5.82 5.86 9498
5/21/2013 6.06 6.11 6.00 6.04 7765
5/20/2013 6.06 6.14 6.04 6.08 5650
5/17/2013 6.08 6.08 6.04 6.06 3360
5/16/2013 6.07 6.12 6.02 6.02 5889
5/15/2013 5.94 6.07 5.93 6.06 8264
5/14/2013 5.87 5.99 5.84 5.97 7975
5/13/2013 5.90 5.92 5.84 5.86 5971
5/10/2013 5.84 5.92 5.81 5.91 4997
5/9/2013 5.86 5.90 5.80 5.81 8250
5/8/2013 5.81 5.90 5.74 5.87 7270
5/7/2013 5.81 5.84 5.72 5.83 9307
5/6/2013 5.75 5.85 5.72 5.77 6871
5/3/2013 5.74 5.86 5.72 5.76 15404
5/2/2013 5.60 5.69 5.55 5.68 10741
5/1/2013 5.76 5.77 5.53 5.56 17693
4/30/2013 5.71 5.82 5.66 5.76 14492
4/29/2013 5.67 5.75 5.54 5.69 19973
4/26/2013 6.24 6.24 5.70 5.70 45940
4/25/2013 6.35 6.46 6.27 6.31 30393
4/24/2013 6.24 6.36 6.23 6.32 14479
4/23/2013 6.19 6.28 6.11 6.22 15028
4/22/2013 6.20 6.20 6.03 6.16 16764
4/19/2013 6.15 6.18 5.99 6.15 15319
4/18/2013 6.39 6.39 6.12 6.16 22969
4/17/2013 6.53 6.54 6.28 6.36 27343
4/16/2013 6.65 6.66 6.49 6.57 22700
4/15/2013 6.73 6.73 6.54 6.58 24467
4/12/2013 6.68 6.79 6.61 6.74 23432
4/11/2013 6.72 6.75 6.62 6.69 11196
4/10/2013 6.58 6.78 6.58 6.75 15191
4/9/2013 6.51 6.60 6.44 6.55 11526
4/8/2013 6.38 6.52 6.34 6.50 18094
4/5/2013 6.44 6.50 6.30 6.46 30497
4/4/2013 6.52 6.55 6.39 6.55 10142
4/3/2013 6.59 6.64 6.42 6.49 15431
4/2/2013 6.69 6.75 6.55 6.61 18703
4/1/2013 6.76 6.82 6.59 6.70 12998
3/28/2013 6.70 6.80 6.67 6.79 8624
3/27/2013 6.64 6.75 6.54 6.74 12636
3/26/2013 6.67 6.70 6.63 6.66 6689
3/25/2013 6.68 6.72 6.55 6.67 11960
3/22/2013 6.75 6.79 6.67 6.69 9201
3/21/2013 6.67 6.77 6.63 6.74 18447
3/20/2013 6.67 6.79 6.65 6.72 10415
3/19/2013 6.67 6.72 6.55 6.64 7500
3/18/2013 6.63 6.73 6.50 6.67 9634
3/15/2013 6.85 6.88 6.70 6.74 10957
3/14/2013 6.74 6.86 6.74 6.85 11675
3/13/2013 6.69 6.78 6.64 6.74 41092
3/12/2013 6.74 6.75 6.65 6.70 8066
3/11/2013 6.61 6.75 6.61 6.71 10438
3/8/2013 6.63 6.70 6.61 6.65 9914
3/7/2013 6.59 6.69 6.56 6.63 14305
3/6/2013 6.55 6.59 6.48 6.56 20255
3/5/2013 6.46 6.58 6.46 6.55 13049
3/4/2013 6.49 6.53 6.40 6.42 19181
3/1/2013 6.47 6.54 6.39 6.53 16767
2/28/2013 6.54 6.67 6.49 6.49 24334
2/27/2013 6.43 6.62 6.43 6.56 10987
2/26/2013 6.41 6.49 6.40 6.44 13336
2/25/2013 6.56 6.64 6.41 6.42 18040
2/22/2013 6.52 6.61 6.52 6.55 10295
2/21/2013 6.51 6.56 6.43 6.49 16425
2/20/2013 6.68 6.74 6.54 6.55 26328
2/19/2013 6.54 6.69 6.54 6.67 13453
2/15/2013 6.57 6.61 6.51 6.55 18201
2/14/2013 6.49 6.59 6.44 6.57 10538
2/13/2013 6.50 6.57 6.42 6.50 11653
2/12/2013 6.42 6.51 6.41 6.50 26047
2/11/2013 6.47 6.49 6.40 6.48 20685
2/8/2013 6.50 6.50 6.44 6.49 14400
2/7/2013 6.50 6.51 6.38 6.44 19671
2/6/2013 6.41 6.51 6.41 6.45 16741
2/5/2013 6.40 6.54 6.40 6.46 27011
2/4/2013 6.44 6.59 6.37 6.41 34410
2/1/2013 6.34 6.84 6.34 6.53 82927
1/31/2013 5.63 5.84 5.62 5.78 28353
1/30/2013 5.79 5.85 5.66 5.71 29408
1/29/2013 5.90 5.93 5.73 5.78 19325
1/28/2013 5.85 5.97 5.83 5.91 35254
1/25/2013 5.75 5.97 5.73 5.83 46515
1/24/2013 5.70 5.79 5.69 5.72 25553
Marketplace
Trading Center