$14.06 +0.36 (%) Psychemedics Corp - NASDAQ

Oct. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PMD historical data

Date Open High Low Close Volume
10/21/201413.6714.8513.6114.0615,352
10/20/201414.1814.1813.6913.7011,960
10/17/201414.1214.1313.9714.014,851
10/16/201413.8614.1013.8414.001,851
10/15/201414.0114.1913.7714.0011,559
10/14/201414.2814.2813.8114.1133,760
10/13/201414.0514.3913.8214.287,223
10/10/201414.3514.4813.8014.316,452
10/9/201414.4314.7214.2514.3313,932
10/8/201414.5714.6214.5014.5011,557
10/7/201414.5014.7714.5014.516,299
10/6/201414.4014.5414.4014.504,018
10/3/201414.3014.5014.3014.467,365
10/2/201414.2514.4314.2514.265,945
10/1/201414.2014.3514.0714.285,402
9/30/201414.2514.4414.1614.166,380
9/29/201414.0114.2513.9114.2515,129
9/26/201414.0014.1913.9014.1511,756
9/25/201414.0414.1513.8513.9414,506
9/24/201413.6514.0513.4914.0118,052
9/23/201413.6914.1513.3513.5115,166
9/22/201413.2614.0913.0313.3510,507
9/19/201413.5813.5812.9013.4925,529
9/18/201412.7913.5412.7913.4114,741
9/17/201412.9313.1212.6313.1226,112
9/16/201413.8213.9212.4213.0533,413
9/15/201413.8513.9913.7013.906,193
9/12/201414.2814.2813.9113.914,399
9/11/201414.1114.1114.0014.028,462
9/10/201414.1614.3114.0214.0319,916
9/9/201414.8415.0914.3214.338,038
9/8/201414.7314.7714.5014.749,387
9/5/201414.8414.9214.7414.742,453
9/4/201414.7415.1014.5714.9717,046
9/3/201414.5914.6814.5014.5116,648
9/2/201414.2814.7514.2814.509,306
8/29/201414.3014.4814.2614.297,538
8/28/201414.3014.4114.2714.308,323
8/27/201414.6714.6714.3514.363,606
8/26/201414.7914.7914.5014.508,466
8/25/201414.6014.8114.5014.635,940
8/22/201414.4114.5914.3814.593,990
8/21/201414.9814.9814.4014.536,662
8/20/201415.0815.3914.8614.864,633
8/19/201415.0015.3214.7715.1119,662
8/18/201414.8814.9914.5714.866,938
8/15/201414.8114.8214.5414.728,035
8/14/201414.3214.7214.3214.718,037
8/13/201414.3514.5014.2314.507,747
8/12/201414.3114.6114.3114.359,582
8/11/201414.0114.3614.0114.323,299
8/8/201414.1114.1914.0414.1912,236
8/7/201414.0514.1214.0114.105,724
8/6/201413.9514.1213.9514.126,293
8/5/201413.9514.0913.8014.0916,607
8/4/201413.9714.1113.9514.0118,301
8/1/201414.0214.1813.9513.9732,448
7/31/201414.1314.1814.0314.032,871
7/30/201414.2214.2514.1314.194,185
7/29/201414.2414.4314.0814.226,040
7/28/201414.1514.2314.0214.1550,585
7/25/201414.0014.2214.0014.154,374
7/24/201414.0814.0814.0214.025,650
7/23/201414.0414.1414.0314.075,297
7/22/201414.1214.1213.7614.0618,347
7/21/201414.2014.2014.0714.084,187
7/18/201414.1014.2014.0714.1813,966
7/17/201414.2114.2114.1514.156,244
7/16/201414.1814.2614.1814.262,307
7/15/201414.3214.5014.2314.381,638
7/14/201414.1714.2114.1114.1617,128
7/11/201414.2914.3014.1114.284,541
7/10/201414.1714.1914.1014.177,855
7/9/201414.2514.4214.1614.206,032
7/8/201414.3114.3114.1514.1613,661
7/7/201414.5114.8814.1314.444,681
7/3/201414.3614.5814.2514.383,235
7/2/201414.3614.5714.2114.369,395
7/1/201414.1314.5814.1314.187,257
6/30/201414.2514.4414.1414.169,175
6/27/201414.0714.1914.0714.193,595
6/26/201414.0714.2014.0714.092,787
6/25/201414.2814.3914.0714.1013,458
6/24/201414.1514.2614.1514.192,135
6/23/201414.1614.3614.1614.165,955
6/20/201414.5814.5814.1814.227,170
6/19/201414.2614.5014.2614.4814,678
6/18/201414.2514.5514.1514.3513,407
6/17/201414.8014.8414.2114.3721,356
6/16/201414.6515.3314.5114.5916,365
6/13/201414.9415.3214.5414.5524,127
6/12/201414.5315.3114.4215.0113,073
6/11/201414.6614.9714.4114.459,433
6/10/201414.6414.7514.6414.6610,236
6/9/201414.7714.8714.5114.749,829
6/6/201415.1015.1014.8114.873,337
6/5/201414.4815.1914.4815.1911,548
6/4/201414.9615.0214.6014.879,163
6/3/201414.6115.4414.4114.909,719
6/2/201415.2415.4414.5415.004,760
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center