$10.93 +0.09 (%) Pericom Semiconductor Corp - NASDAQ

Oct. 31, 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
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
7/30/20148.758.878.668.7229,253
7/29/20148.738.768.618.6818,789
7/28/20148.598.838.538.7144,707
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center