$9.36 +0.12 (%) Pmc-Sierra Inc - NASDAQ

Apr. 20, 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
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
4/10/20159.239.289.169.22642,116
4/9/20159.129.229.089.191,005,636
4/8/20159.119.229.069.12532,479
4/7/20159.199.229.079.08504,586
4/6/20159.149.259.049.19496,650
4/2/20159.289.319.179.17576,741
4/1/20159.229.399.189.24809,653
3/31/20159.369.369.269.28544,742
3/30/20159.349.419.269.38647,824
3/27/20159.069.329.009.29893,589
3/26/20159.129.348.939.041,345,946
3/25/20159.559.559.089.121,423,711
3/24/20159.669.699.539.55755,405
3/23/20159.729.809.679.70564,442
3/20/20159.619.799.579.751,369,367
3/19/20159.519.619.469.58450,035
3/18/20159.519.579.339.51708,464
3/17/20159.559.579.429.52626,464
3/16/20159.629.669.569.60456,220
3/13/20159.539.599.469.571,065,857
3/12/20159.509.559.429.55963,704
3/11/20159.389.509.379.481,050,759
3/10/20159.569.589.379.371,499,185
3/9/20159.629.699.519.63746,126
3/6/20159.569.679.569.601,300,966
3/5/20159.569.659.509.611,295,585
3/4/20159.559.599.459.521,111,268
3/3/20159.729.739.489.571,821,948
3/2/20159.529.869.529.752,251,929
2/27/20159.459.589.419.501,516,586
2/26/20159.269.469.269.452,171,378
2/25/20159.369.369.299.311,419,035
2/24/20159.389.489.349.391,478,055
2/23/20159.459.469.269.381,186,100
2/20/20159.479.559.329.472,109,965
2/19/20159.309.509.309.462,402,828
2/18/20159.289.409.259.322,122,685
2/17/20159.229.309.219.271,214,833
2/13/20159.219.299.179.242,026,093
2/12/20159.169.229.069.172,145,421
2/11/20159.019.218.979.132,405,877
2/10/20159.049.118.989.101,341,959
2/9/20159.109.108.958.97853,503
2/6/20159.119.158.978.991,027,356
2/5/20159.059.169.029.092,097,781
2/4/20158.949.148.949.052,989,693
2/3/20159.009.168.918.951,627,886
2/2/20158.909.028.699.001,453,781
1/30/20158.799.028.638.842,008,922
1/29/20158.819.048.659.033,111,840
1/28/20158.738.908.588.631,432,926
1/27/20158.728.808.668.71652,368
1/26/20158.858.898.728.81709,023
1/23/20158.868.938.808.86846,571
1/22/20158.798.888.578.86977,451
1/21/20158.828.978.708.79676,447
1/20/20158.808.938.758.85636,539
1/16/20158.688.858.618.811,235,512
1/15/20159.059.118.718.71998,082
1/14/20158.999.198.909.02689,436
1/13/20159.159.348.989.05963,793
1/12/20159.129.168.929.08765,187
1/9/20159.049.189.009.09992,258
1/8/20159.049.118.999.031,408,766
1/7/20158.959.008.858.95957,170
1/6/20159.019.038.728.881,444,580
1/5/20159.009.138.928.971,634,838
1/2/20159.249.268.969.031,204,960
12/31/20149.209.399.169.16960,744
12/30/20149.109.239.109.19609,796
12/29/20149.109.239.059.16585,758
12/26/20149.129.189.119.12316,062
12/24/20149.099.189.049.14230,662
12/23/20149.099.278.979.071,377,774
12/22/20148.909.018.909.001,416,720
12/19/20148.978.998.818.901,917,429
12/18/20149.079.108.958.991,912,151
12/17/20148.718.998.598.982,154,150
12/16/20148.708.878.638.68882,923
12/15/20148.788.918.748.74944,395
12/12/20148.718.898.708.711,170,397
12/11/20148.848.978.708.841,218,833
12/10/20148.909.018.778.782,154,547
12/9/20148.578.978.478.962,650,598
12/8/20148.628.708.488.611,079,950
12/5/20148.538.748.518.691,311,210
12/4/20148.518.618.488.52827,790
12/3/20148.328.578.298.501,355,621
12/2/20148.158.348.128.321,169,026
12/1/20148.108.258.088.121,527,483
11/28/20148.268.308.148.15571,839
11/26/20148.018.308.018.291,237,342
11/25/20147.918.107.918.052,568,339
11/24/20147.767.977.737.911,419,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center