PSYCHEMEDICS $11.14

down -0.14


18/6/2013 04:18 PM  |  NASDAQ : PMD  |  Industries : Health Care and Social Assistance / Medical and Diagnostic Laboratories
Type:

PMD historical data

Date Open High Low Close Volume
6/17/2013 11.24 11.35 11.07 11.28 91
6/14/2013 11.03 11.28 11.03 11.28 57
6/13/2013 10.96 11.09 10.95 11.03 28
6/12/2013 11.13 11.13 10.90 10.98 48
6/11/2013 11.00 11.13 10.96 11.04 77
6/10/2013 11.18 11.18 11.05 11.07 53
6/7/2013 11.10 11.19 11.10 11.11 23
6/6/2013 11.09 11.25 11.01 11.06 42
6/5/2013 11.03 11.17 11.01 11.01 106
6/4/2013 11.10 11.25 11.01 11.08 67
6/3/2013 11.20 11.25 11.11 11.11 22
5/31/2013 11.21 11.30 11.12 11.16 126
5/30/2013 11.30 11.38 11.21 11.25 80
5/29/2013 11.30 11.58 11.22 11.29 50
5/28/2013 11.34 11.52 11.16 11.41 168
5/24/2013 11.45 11.45 11.31 11.40 64
5/23/2013 11.50 11.50 11.45 11.45 51
5/22/2013 11.33 11.57 11.33 11.47 34
5/21/2013 11.24 11.36 11.16 11.33 81
5/20/2013 11.24 11.38 11.11 11.15 77
5/17/2013 11.23 11.33 11.20 11.26 51
5/16/2013 11.35 11.39 11.27 11.27 63
5/15/2013 11.00 11.32 11.00 11.31 26
5/14/2013 11.33 11.38 11.25 11.36 224
5/13/2013 11.08 11.29 11.08 11.27 58
5/10/2013 11.23 11.36 11.06 11.08 142
5/9/2013 11.18 11.39 11.18 11.21 35
5/8/2013 11.33 11.40 11.07 11.23 54
5/7/2013 11.23 11.50 11.23 11.33 98
5/6/2013 11.38 11.49 11.21 11.41 54
5/3/2013 11.13 11.48 11.13 11.24 101
5/2/2013 11.35 11.40 11.06 11.06 66
5/1/2013 11.19 11.35 11.08 11.33 66
4/30/2013 11.11 11.20 11.03 11.16 165
4/29/2013 11.11 11.21 11.06 11.19 63
4/26/2013 11.19 11.21 11.12 11.21 63
4/25/2013 11.18 11.23 10.92 11.11 126
4/24/2013 11.16 11.23 11.15 11.22 134
4/23/2013 11.24 11.25 11.17 11.17 50
4/22/2013 11.02 11.24 11.02 11.24 70
4/19/2013 11.30 11.39 11.15 11.25 66
4/18/2013 11.30 11.34 11.18 11.19 84
4/17/2013 11.13 11.29 11.01 11.28 103
4/16/2013 10.89 11.00 10.80 11.00 152
4/15/2013 11.44 11.44 10.90 10.90 189
4/12/2013 11.52 11.55 11.37 11.53 32
4/11/2013 11.60 11.65 11.40 11.52 182
4/10/2013 11.66 11.87 11.60 11.65 116
4/9/2013 11.61 11.90 11.61 11.66 67
4/8/2013 11.75 11.75 11.58 11.60 126
4/5/2013 11.55 11.90 11.55 11.76 100
4/4/2013 11.83 11.92 11.70 11.70 61
4/3/2013 11.84 11.92 11.64 11.82 69
4/2/2013 12.03 12.03 11.73 11.89 72
4/1/2013 12.02 12.02 11.90 11.94 137
3/28/2013 11.97 12.02 11.92 11.93 30
3/27/2013 12.04 12.05 11.90 11.93 53
3/26/2013 12.00 12.05 11.90 11.98 119
3/25/2013 12.05 12.05 11.52 11.96 832
3/22/2013 11.59 11.80 11.52 11.70 201
3/21/2013 11.55 11.75 11.55 11.65 52
3/20/2013 11.44 11.61 11.41 11.51 141
3/19/2013 11.61 11.61 11.43 11.53 31
3/18/2013 11.41 11.69 11.41 11.61 35
3/15/2013 11.74 11.75 11.40 11.41 152
3/14/2013 11.62 11.74 11.62 11.73 19
3/13/2013 11.51 11.69 11.50 11.66 26
3/12/2013 11.60 11.75 11.38 11.60 315
3/11/2013 11.75 11.75 11.51 11.64 66
3/8/2013 11.73 11.81 11.69 11.79 72
3/7/2013 11.99 11.99 11.63 11.75 165
3/6/2013 12.04 12.04 11.68 11.91 81
3/5/2013 12.01 12.05 11.77 11.96 150
3/4/2013 12.01 12.15 11.99 12.11 148
3/1/2013 12.03 12.16 11.99 12.14 121
2/28/2013 12.05 12.10 12.03 12.03 11
2/27/2013 12.05 12.10 12.00 12.10 58
2/26/2013 11.75 12.25 11.73 12.05 122
2/25/2013 12.32 12.32 11.80 11.85 115
2/22/2013 12.37 12.41 12.31 12.32 17
2/21/2013 12.16 12.30 12.03 12.26 108
2/20/2013 12.40 12.43 12.34 12.38 40
2/19/2013 12.35 12.48 12.23 12.31 115
2/15/2013 12.31 12.40 12.20 12.35 37
2/14/2013 12.18 12.30 12.18 12.24 37
2/13/2013 12.25 12.25 12.10 12.25 35
2/12/2013 12.05 12.24 12.05 12.24 108
2/11/2013 11.95 12.10 11.95 12.05 101
2/8/2013 11.95 11.95 11.91 11.95 66
2/7/2013 11.95 11.95 11.90 11.95 39
2/6/2013 11.90 11.95 11.90 11.95 49
2/5/2013 11.95 12.00 11.90 11.94 57
2/4/2013 11.95 12.00 11.90 11.91 105
2/1/2013 12.04 12.05 11.98 12.05 61
1/31/2013 11.98 12.20 11.78 11.93 136
1/30/2013 11.99 12.03 11.81 11.93 82
1/29/2013 12.19 12.19 11.97 11.97 75
1/28/2013 12.06 12.15 12.05 12.12 38
1/25/2013 11.92 12.15 11.75 12.10 147
1/24/2013 11.99 12.17 11.92 11.93 95
Marketplace
Trading Center