$6.08 -0.21 (%) Pmc-Sierra Inc - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMCS historical data

Date Open High Low Close Volume
9/1/20156.156.276.056.081,766,503
8/31/20156.256.406.246.291,432,680
8/28/20156.336.436.256.331,266,849
8/27/20156.166.356.026.332,254,330
8/26/20155.826.075.826.052,731,172
8/25/20156.146.145.825.841,674,090
8/24/20155.766.215.655.971,876,926
8/21/20156.006.246.006.113,066,855
8/20/20156.296.326.076.091,799,361
8/19/20156.426.456.256.332,006,513
8/18/20156.426.526.366.391,117,564
8/17/20156.456.556.376.521,057,135
8/14/20156.386.486.306.471,095,686
8/13/20156.526.556.386.391,401,778
8/12/20156.706.706.466.521,974,378
8/11/20156.666.786.546.612,406,695
8/10/20156.756.886.746.842,294,001
8/7/20156.576.746.556.731,598,500
8/6/20156.806.806.576.641,533,545
8/5/20156.676.856.656.761,278,759
8/4/20156.786.786.616.651,567,703
8/3/20156.816.826.736.811,176,242
7/31/20156.806.876.736.811,489,852
7/30/20156.806.866.766.831,469,248
7/29/20156.796.876.706.801,622,468
7/28/20156.766.826.636.803,850,870
7/27/20156.676.806.636.713,086,937
7/24/20157.167.346.606.7118,257,173
7/23/20157.597.977.597.722,218,201
7/22/20157.617.657.457.561,254,793
7/21/20157.707.857.667.68805,476
7/20/20157.907.967.707.721,427,090
7/17/20157.987.987.867.911,016,021
7/16/20158.018.247.917.961,536,939
7/15/20158.058.097.887.931,626,614
7/14/20157.847.987.807.931,756,974
7/13/20157.938.017.797.87731,495
7/10/20157.938.047.787.891,431,350
7/9/20158.078.127.847.862,665,914
7/8/20158.158.157.968.021,683,262
7/7/20158.158.267.828.212,688,382
7/6/20158.238.318.058.151,844,387
7/2/20158.398.398.268.271,128,476
7/1/20158.638.698.298.381,966,725
6/30/20158.808.818.568.561,199,282
6/29/20158.748.838.648.711,525,135
6/26/20159.189.188.748.851,945,842
6/25/20159.199.259.139.20948,900
6/24/20159.239.269.169.181,180,738
6/23/20159.139.279.139.231,027,060
6/22/20159.329.369.169.262,069,609
6/19/20159.379.399.259.291,632,362
6/18/20159.279.449.249.401,343,125
6/17/20159.289.339.189.241,070,272
6/16/20159.139.288.969.241,026,905
6/15/20158.989.218.869.19915,054
6/12/20159.179.259.139.20971,577
6/11/20159.239.239.169.23675,744
6/10/20159.199.289.179.22965,311
6/9/20159.139.229.039.16957,674
6/8/20159.209.269.109.141,221,970
6/5/20159.119.239.059.23922,172
6/4/20159.179.399.109.163,640,941
6/3/20158.979.058.938.96704,968
6/2/20159.049.048.938.96904,404
6/1/20159.109.168.989.061,286,658
5/29/20159.019.218.969.084,744,827
5/28/20158.759.028.649.002,254,099
5/27/20158.358.788.358.772,095,236
5/26/20158.648.658.358.432,485,275
5/22/20158.348.738.348.651,921,068
5/21/20158.498.508.338.351,481,011
5/20/20158.348.528.278.491,362,625
5/19/20158.458.498.258.321,834,138
5/18/20158.438.488.398.421,445,463
5/15/20158.578.618.438.44650,961
5/14/20158.448.638.408.581,625,123
5/13/20158.468.558.358.37446,109
5/12/20158.578.578.368.42828,769
5/11/20158.528.658.518.56750,925
5/8/20158.638.638.468.521,070,046
5/7/20158.258.558.238.531,206,579
5/6/20158.268.358.178.261,049,154
5/5/20158.478.578.258.261,108,345
5/4/20158.618.658.498.52797,620
5/1/20158.448.658.308.59868,996
4/30/20158.538.598.428.431,588,641
4/29/20158.608.708.518.581,132,337
4/28/20159.009.008.338.673,483,559
4/27/20159.019.198.848.861,655,975
4/24/20159.219.348.908.991,820,136
4/23/20159.379.399.119.24950,264
4/22/20159.399.519.369.45601,062
4/21/20159.409.469.389.40323,854
4/20/20159.289.399.289.36410,579
4/17/20159.299.339.229.241,002,613
4/16/20159.349.399.269.35644,975
4/15/20159.189.359.189.29731,157
4/14/20159.189.209.079.13815,848
4/13/20159.199.269.149.18554,290
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!