$14.20 -0.27 (%) Pericom Semiconductor Corp - NASDAQ

Apr. 17, 2015 | 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
4/17/201514.3714.3713.8814.20115,284
4/16/201514.4214.5914.2914.4789,663
4/15/201514.2314.4914.1514.40110,923
4/14/201514.6214.6214.1014.16135,292
4/13/201514.7514.8514.5114.59112,549
4/10/201514.8914.9614.7314.7997,811
4/9/201514.8614.9714.4914.8897,284
4/8/201514.7014.8914.6614.8189,810
4/7/201514.7214.8614.5014.67118,226
4/6/201514.9515.0214.7114.81129,431
4/2/201515.5715.7015.0815.1395,819
4/1/201515.4015.5715.2115.5093,453
3/31/201515.4915.6515.1215.47169,783
3/30/201515.2815.6415.1515.60207,598
3/27/201515.0915.2514.8915.17108,372
3/26/201514.8315.1814.7315.0372,357
3/25/201515.9215.9214.8814.91130,939
3/24/201516.1016.1015.5715.8891,494
3/23/201516.0016.2516.0016.19114,770
3/20/201515.7416.4315.7416.07335,203
3/19/201515.7616.0015.5015.63189,125
3/18/201515.2615.7814.7615.75292,876
3/17/201515.1815.3214.9815.24110,910
3/16/201515.1215.4515.0715.27166,832
3/13/201515.0115.1314.8515.1195,500
3/12/201515.3815.4214.9015.01215,099
3/11/201515.2015.3715.1315.36171,202
3/10/201515.1615.2915.0015.1880,290
3/9/201515.3415.3615.1815.3091,429
3/6/201515.4015.5615.1715.25150,611
3/5/201515.7515.8915.3515.57155,579
3/4/201515.8715.8915.6015.78123,989
3/3/201516.3316.5115.7815.90292,188
3/2/201515.5216.8115.4616.39321,316
2/27/201515.7115.8015.5815.60170,295
2/26/201515.6615.7915.4615.70190,890
2/25/201515.3215.6815.0615.63198,831
2/24/201514.8715.3214.7515.28140,493
2/23/201514.9014.9414.5514.81107,764
2/20/201514.8915.1414.5415.01110,431
2/19/201515.2215.3014.9014.95119,686
2/18/201514.7915.3514.7215.20155,610
2/17/201514.8515.0114.6714.85120,627
2/13/201514.9814.9814.6714.8291,270
2/12/201514.8014.9814.6314.94119,906
2/11/201514.6714.7814.5614.69144,261
2/10/201514.3914.7014.2814.65109,421
2/9/201514.7014.7114.3014.34146,725
2/6/201514.5814.7514.3314.39134,162
2/5/201514.8814.8814.3914.69149,568
2/4/201514.9415.1614.6614.73115,244
2/3/201514.9015.3814.8214.95151,882
2/2/201514.7414.9513.9814.80245,031
1/30/201514.8714.9814.5114.61196,580
1/29/201514.2514.9614.0714.91203,786
1/28/201514.0414.7913.8714.40261,195
1/27/201513.0413.8912.6513.89199,878
1/26/201513.3613.5713.1713.32145,993
1/23/201513.3413.4213.0813.2995,157
1/22/201513.1513.3312.7313.3068,105
1/21/201513.1913.3513.0013.0464,328
1/20/201513.1013.4213.0213.2775,870
1/16/201512.6513.1612.5113.1268,520
1/15/201513.0013.1012.6512.7297,226
1/14/201513.1713.3212.7512.91118,815
1/13/201513.5413.8313.1213.31126,198
1/12/201513.3413.6513.1413.35117,322
1/9/201513.5313.6813.3013.4353,941
1/8/201513.4113.6813.3413.55225,607
1/7/201512.8813.1612.8313.0858,091
1/6/201513.3613.3712.7312.80128,983
1/5/201513.3913.6713.2413.2887,607
1/2/201513.6813.7913.0713.38104,628
12/31/201413.4713.8313.4113.54115,780
12/30/201413.3413.5013.2613.3858,825
12/29/201413.5013.5313.1413.39108,709
12/26/201413.2813.5413.2813.4975,613
12/24/201413.2313.4713.0613.3654,650
12/23/201413.8113.8313.1513.23121,521
12/22/201413.1713.5412.8913.50187,304
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center