Pericom Semiconductor Corp $8.77

up +0.17


28/7/2014 02:40 PM  |  NASDAQ : PSEM  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSEM historical data

Date Open High Low Close Volume
7/25/20148.758.938.588.6036,161
7/24/20149.129.228.838.8532,588
7/23/20148.989.188.859.1446,745
7/22/20149.039.118.938.9636,057
7/21/20149.139.148.948.9531,854
7/18/20148.839.208.839.1566,341
7/17/20148.869.028.858.8751,016
7/16/20149.049.048.898.9437,916
7/15/20149.099.128.918.9843,746
7/14/20149.119.259.089.0925,090
7/11/20148.959.068.959.0324,816
7/10/20149.019.128.959.0033,347
7/9/20149.219.268.889.2461,086
7/8/20149.459.469.089.2166,268
7/7/20149.729.729.419.5288,234
7/3/20149.509.729.509.7227,286
7/2/20149.259.509.229.4857,565
7/1/20149.059.409.009.3197,831
6/30/20149.059.128.949.0464,879
6/27/20148.459.258.459.10444,073
6/26/20148.538.658.408.5835,789
6/25/20148.588.718.448.5779,825
6/24/20148.969.078.608.6149,677
6/23/20149.009.088.858.9939,965
6/20/20149.169.208.979.00234,793
6/19/20149.159.198.969.1359,999
6/18/20148.929.208.779.11178,248
6/17/20148.579.008.508.9082,805
6/16/20148.498.648.498.5768,819
6/13/20148.578.708.488.5934,586
6/12/20148.618.828.488.5246,805
6/11/20148.768.818.538.6459,081
6/10/20148.848.948.668.8549,582
6/9/20148.748.938.668.8435,675
6/6/20148.808.838.668.7433,110
6/5/20148.658.878.518.8050,146
6/4/20148.528.678.508.6436,178
6/3/20148.608.678.508.5541,875
6/2/20148.918.968.628.6247,735
5/30/20149.029.028.758.9387,063
5/29/20148.969.098.878.9834,534
5/28/20148.978.978.808.8947,119
5/27/20149.009.088.949.0183,442
5/23/20148.688.988.688.9350,259
5/22/20148.438.878.438.6572,852
5/21/20148.348.538.278.4470,157
5/20/20148.438.478.208.33126,043
5/19/20148.388.558.318.4735,437
5/16/20148.328.428.308.4144,986
5/15/20148.508.678.268.3576,615
5/14/20148.798.818.558.5773,021
5/13/20148.929.008.748.79101,246
5/12/20148.399.038.398.96148,802
5/9/20148.188.588.078.5269,223
5/8/20148.418.608.238.2584,152
5/7/20148.318.547.968.4682,638
5/6/20148.458.538.288.2990,180
5/5/20148.008.527.978.4996,690
5/2/20148.038.108.008.0777,535
5/1/20148.058.127.868.0097,123
4/30/20147.918.207.748.07120,568
4/29/20147.717.747.477.5082,454
4/28/20147.607.717.397.6460,173
4/25/20147.807.827.507.5259,039
4/24/20147.957.987.837.8729,978
4/23/20147.987.987.867.8863,872
4/22/20147.588.047.587.9859,168
4/21/20147.817.957.707.8342,379
4/17/20147.297.837.297.82116,020
4/16/20147.447.447.207.31213,797
4/15/20147.617.637.307.36115,245
4/14/20147.777.787.567.6273,440
4/11/20147.797.847.567.68127,817
4/10/20148.138.187.867.8888,206
4/9/20147.908.207.788.1564,938
4/8/20147.928.097.837.8555,176
4/7/20147.958.087.757.8874,813
4/4/20148.138.137.957.9782,695
4/3/20148.068.148.038.0648,082
4/2/20148.348.348.068.10111,843
4/1/20147.878.437.878.3593,665
3/31/20147.877.987.807.8388,831
3/28/20147.757.957.757.8572,590
3/27/20148.058.057.757.7744,191
3/26/20148.358.598.028.0262,174
3/25/20148.318.438.238.2841,302
3/24/20148.328.328.238.2637,245
3/21/20148.368.388.268.29113,957
3/20/20148.308.398.308.3645,475
3/19/20148.418.458.288.3528,709
3/18/20148.418.468.378.4448,900
3/17/20148.438.608.408.4356,463
3/14/20148.378.468.378.4027,618
3/13/20148.728.728.408.4343,549
3/12/20148.478.738.458.7228,539
3/11/20148.758.798.508.5342,865
3/10/20148.268.808.268.7753,835
3/7/20148.468.468.198.2672,112
3/6/20148.408.508.358.4149,717
3/5/20148.278.468.278.3971,315
Trading Center