$13.35 0.00 (%) Pericom Semiconductor Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSEM historical data

Date Open High Low Close Volume
12/19/201413.8713.8713.2513.35480,413
12/18/201413.9214.4013.6914.17170,436
12/17/201413.5013.8413.2713.81164,609
12/16/201413.5413.7513.3613.43127,534
12/15/201413.5513.8513.2813.54123,257
12/12/201413.3813.6413.2313.52183,833
12/11/201413.4013.7713.2413.58139,002
12/10/201413.5513.6713.2613.36194,454
12/9/201413.1313.7312.9613.56162,476
12/8/201413.7813.9213.2713.33250,269
12/5/201413.1514.0613.1113.92347,416
12/4/201412.9013.3012.7813.10239,938
12/3/201412.8013.0512.7312.88177,256
12/2/201412.6812.7912.6412.74134,521
12/1/201412.6212.9412.5012.68257,709
11/28/201412.6213.0512.5012.71168,101
11/26/201412.6012.7512.6012.6694,513
11/25/201412.6512.7012.4412.6098,709
11/24/201412.4912.8512.4512.69204,883
11/21/201412.8912.9812.2712.34220,281
11/20/201412.2512.7712.1212.74188,043
11/19/201412.2412.4412.0912.36116,754
11/18/201412.0012.4111.9012.36305,708
11/17/201411.3712.0011.2911.92289,005
11/14/201411.4511.5311.3811.47143,618
11/13/201411.4711.5211.2711.45116,854
11/12/201411.5411.6911.4311.50156,448
11/11/201411.4711.5611.4611.5498,648
11/10/201411.5611.7311.4211.51186,929
11/7/201411.7411.7411.1411.54141,980
11/6/201411.5011.7511.4411.67124,284
11/5/201411.2511.4711.2011.44120,126
11/4/201411.2411.4311.1311.25131,179
11/3/201410.8411.5010.8011.23256,535
10/31/201411.0011.1510.6610.93184,946
10/30/201410.5010.9210.2210.84112,020
10/29/201410.1710.749.9210.56121,587
10/28/20149.5210.039.499.92101,625
10/27/20149.499.739.339.5050,832
10/24/20149.469.589.359.4943,500
10/23/20149.359.579.329.4875,423
10/22/20149.509.509.259.2757,828
10/21/20149.639.639.349.4664,275
10/20/20149.359.579.359.5743,405
10/17/20149.729.729.379.4372,384
10/16/20149.169.639.169.5783,691
10/15/20149.079.489.009.32135,863
10/14/20149.429.619.169.18100,527
10/13/20149.119.439.049.26107,948
10/10/20149.719.719.169.18146,031
10/9/201410.3510.359.759.78102,166
10/8/20149.9910.409.8110.3987,487
10/7/20149.8610.099.849.99150,163
10/6/201410.1010.119.849.8940,146
10/3/201410.2310.3810.0110.03111,038
10/2/20149.8410.159.799.9966,722
10/1/20149.749.899.619.8685,710
9/30/20149.819.919.689.74129,162
9/29/20149.769.899.769.8039,400
9/26/20149.759.989.669.95165,010
9/25/20149.769.809.579.6684,763
9/24/20149.869.909.739.8176,435
9/23/20149.899.989.809.8044,941
9/22/201410.0810.109.929.9548,087
9/19/201410.3510.4010.1110.18146,101
9/18/201410.2010.5010.1210.3595,966
9/17/20149.8210.189.5210.1264,479
9/16/20149.629.929.489.8456,243
9/15/20149.539.759.419.6790,968
9/12/20149.629.689.549.6386,834
9/11/20149.409.699.409.5981,645
9/10/20149.519.689.429.5551,507
9/9/20149.859.859.459.48159,476
9/8/201410.0310.039.819.9150,149
9/5/20149.9310.139.899.9831,966
9/4/201410.0610.289.909.9853,561
9/3/201410.3910.4010.0010.07173,099
9/2/20149.8510.489.8210.39143,358
8/29/20149.649.849.639.78118,410
8/28/20149.559.729.559.6265,989
8/27/20149.609.649.509.6246,409
8/26/20149.619.619.539.5639,277
8/25/20149.469.759.439.5142,497
8/22/20149.409.459.399.4243,053
8/21/20149.509.549.339.4437,959
8/20/20149.629.749.349.4971,921
8/19/20149.769.809.669.7175,884
8/18/20149.199.859.199.75207,678
8/15/20149.309.309.069.1558,848
8/14/20148.919.258.819.2261,733
8/13/20149.069.068.838.9534,979
8/12/20149.049.068.999.0025,710
8/11/20148.789.158.719.1139,189
8/8/20148.738.848.638.7742,850
8/7/20148.919.038.738.7645,767
8/6/20148.698.978.648.8469,372
8/5/20148.748.888.608.7223,798
8/4/20148.918.918.748.8242,211
8/1/20148.828.998.788.8458,945
7/31/20148.599.028.588.83108,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center