$8.90 -0.09 (%) Pmc-Sierra Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/21/20147.787.787.687.76880,601
11/20/20147.537.677.507.65691,296
11/19/20147.717.717.537.59650,219
11/18/20147.547.787.547.74617,877
11/17/20147.687.697.467.521,601,382
11/14/20147.667.747.567.671,230,145
11/13/20147.697.767.617.651,272,544
11/12/20147.747.817.667.692,928,290
11/11/20147.877.887.767.79989,737
11/10/20147.777.977.757.891,737,552
11/7/20147.777.807.537.761,490,582
11/6/20147.897.967.797.791,437,283
11/5/20147.918.007.857.911,743,953
11/4/20147.757.887.757.82712,771
11/3/20147.777.897.727.78975,946
10/31/20147.747.977.747.792,169,622
10/30/20147.487.607.367.591,098,534
10/29/20147.487.597.477.511,912,387
10/28/20147.417.677.217.482,646,018
10/27/20147.307.337.177.211,575,891
10/24/20147.307.357.217.34418,365
10/23/20147.147.327.147.28644,875
10/22/20147.207.247.067.06539,651
10/21/20147.077.197.047.19640,131
10/20/20146.867.066.787.05832,552
10/17/20147.067.096.876.881,252,249
10/16/20146.716.956.616.943,010,839
10/15/20146.596.846.566.802,219,495
10/14/20146.686.836.596.691,663,386
10/13/20146.656.796.526.571,827,170
10/10/20146.926.976.656.652,909,941
10/9/20147.137.136.976.981,132,164
10/8/20147.087.176.997.161,529,752
10/7/20147.137.137.017.071,483,631
10/6/20147.157.217.057.181,339,886
10/3/20147.267.267.117.161,251,413
10/2/20147.137.237.047.171,861,701
10/1/20147.437.477.077.144,205,044
9/30/20147.637.647.457.461,486,049
9/29/20147.517.647.477.63746,143
9/26/20147.557.597.497.56726,746
9/25/20147.727.757.517.531,399,791
9/24/20147.707.767.637.73959,903
9/23/20147.627.717.597.661,369,542
9/22/20147.787.827.617.631,008,565
9/19/20147.998.047.807.803,845,566
9/18/20147.808.007.767.991,607,210
9/17/20147.707.837.687.801,996,335
9/16/20147.727.757.637.701,159,868
9/15/20147.707.777.687.752,135,026
9/12/20147.637.737.617.711,682,913
9/11/20147.527.657.507.62964,738
9/10/20147.597.597.487.571,442,417
9/9/20147.647.657.547.57889,031
9/8/20147.617.707.567.651,210,384
9/5/20147.507.687.507.641,358,066
9/4/20147.507.637.487.541,298,424
9/3/20147.447.527.417.481,712,674
9/2/20147.407.477.347.41602,377
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center