PERICOM SEMICONDUCTOR $6.98

down -0.04


20/5/2013 03:20 PM  |  NASDAQ : PSEM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PSEM historical data

Date Open High Low Close Volume
5/17/2013 7.04 7.04 6.92 7.02 776
5/16/2013 6.99 7.03 6.92 6.98 594
5/15/2013 6.89 7.10 6.89 7.04 973
5/14/2013 6.79 6.97 6.79 6.94 930
5/13/2013 6.98 7.07 6.80 6.85 259
5/10/2013 7.01 7.03 6.98 7.00 586
5/9/2013 7.03 7.05 6.95 7.00 597
5/8/2013 7.05 7.10 6.96 7.06 813
5/7/2013 6.71 7.07 6.69 7.05 932
5/6/2013 6.76 6.81 6.63 6.68 602
5/3/2013 6.65 6.80 6.64 6.79 1003
5/2/2013 6.54 6.65 6.51 6.59 465
5/1/2013 6.47 6.62 6.29 6.48 2280
4/30/2013 6.21 6.53 6.13 6.46 2323
4/29/2013 6.22 6.31 6.18 6.20 321
4/26/2013 6.25 6.29 6.13 6.14 919
4/25/2013 6.29 6.41 6.24 6.30 385
4/24/2013 6.47 6.51 6.24 6.25 333
4/23/2013 6.31 6.47 6.29 6.43 452
4/22/2013 6.46 6.50 6.21 6.24 611
4/19/2013 6.27 6.73 6.27 6.46 810
4/18/2013 6.15 6.27 6.15 6.24 1066
4/17/2013 6.30 6.48 6.10 6.12 1234
4/16/2013 6.36 6.46 6.31 6.36 876
4/15/2013 6.55 6.58 6.26 6.29 923
4/12/2013 6.60 6.63 6.58 6.58 336
4/11/2013 6.55 6.69 6.53 6.63 581
4/10/2013 6.57 6.62 6.53 6.54 1070
4/9/2013 6.58 6.73 6.50 6.52 647
4/8/2013 6.56 6.65 6.44 6.55 817
4/5/2013 6.45 6.78 6.45 6.51 565
4/4/2013 6.61 6.76 6.58 6.59 582
4/3/2013 6.71 6.76 6.57 6.58 712
4/2/2013 6.85 6.92 6.64 6.67 517
4/1/2013 6.78 6.89 6.67 6.79 979
3/28/2013 6.81 6.91 6.77 6.81 903
3/27/2013 6.83 6.89 6.71 6.77 943
3/26/2013 7.09 7.11 6.84 6.87 567
3/25/2013 7.17 7.30 7.03 7.06 918
3/22/2013 7.24 7.25 7.02 7.14 636
3/21/2013 7.16 7.45 7.16 7.23 1250
3/20/2013 7.30 7.39 7.07 7.24 976
3/19/2013 7.25 7.36 7.02 7.24 2238
3/18/2013 7.12 7.28 7.02 7.25 474
3/15/2013 7.27 7.32 7.16 7.20 2310
3/14/2013 7.10 7.29 7.07 7.26 347
3/13/2013 7.16 7.24 7.02 7.14 259
3/12/2013 7.18 7.22 7.03 7.14 307
3/11/2013 7.24 7.32 7.17 7.19 322
3/8/2013 7.10 7.34 7.06 7.28 732
3/7/2013 6.96 7.03 6.92 7.02 288
3/6/2013 6.98 7.01 6.87 6.98 329
3/5/2013 6.89 7.04 6.88 6.98 587
3/4/2013 6.89 6.99 6.80 6.86 418
3/1/2013 7.00 7.11 6.79 6.93 845
2/28/2013 7.18 7.31 7.02 7.02 496
2/27/2013 7.00 7.25 7.00 7.16 388
2/26/2013 6.94 7.21 6.91 7.02 410
2/25/2013 7.18 7.19 6.92 6.92 738
2/22/2013 7.15 7.16 7.04 7.12 247
2/21/2013 7.17 7.21 7.05 7.11 410
2/20/2013 7.31 7.32 7.12 7.13 689
2/19/2013 7.37 7.37 7.15 7.29 455
2/15/2013 7.37 7.44 7.23 7.33 904
2/14/2013 7.27 7.36 7.21 7.33 300
2/13/2013 7.31 7.37 7.23 7.29 478
2/12/2013 7.05 7.38 7.05 7.32 928
2/11/2013 6.91 7.14 6.86 7.13 917
2/8/2013 7.06 7.11 6.97 6.97 1121
2/7/2013 7.22 7.22 6.98 7.05 1034
2/6/2013 6.99 7.25 6.99 7.24 809
2/5/2013 6.98 7.06 6.94 7.04 932
2/4/2013 6.86 6.99 6.82 6.92 957
2/1/2013 7.08 7.12 6.93 6.95 719
1/31/2013 6.93 7.12 6.93 7.07 1758
1/30/2013 7.00 7.32 6.89 6.92 2226
1/29/2013 6.99 7.22 6.94 7.19 2298
1/28/2013 6.99 7.09 6.92 6.98 2642
1/25/2013 6.94 7.03 6.85 6.99 1871
1/24/2013 6.85 7.01 6.81 6.88 2096
1/23/2013 6.96 7.04 6.85 6.86 1877
1/22/2013 7.01 7.05 6.90 6.95 1343
1/18/2013 6.86 7.05 6.86 6.99 1530
1/17/2013 6.74 6.91 6.74 6.85 2152
1/16/2013 6.71 6.81 6.61 6.66 1836
1/15/2013 6.79 6.85 6.69 6.71 1493
1/14/2013 6.89 7.00 6.80 6.81 1924
1/11/2013 6.95 7.01 6.87 6.89 1183
1/10/2013 6.86 7.08 6.86 6.94 1032
1/9/2013 7.00 7.14 6.85 6.85 2116
1/8/2013 7.25 7.45 7.00 7.00 1870
1/7/2013 7.40 7.76 7.18 7.22 2326
1/4/2013 8.18 8.19 8.03 8.09 677
1/3/2013 8.15 8.15 7.99 8.12 796
1/2/2013 8.23 8.32 8.03 8.16 1207
12/31/2012 7.85 8.03 7.83 8.03 655
12/28/2012 7.84 7.98 7.80 7.82 371
12/27/2012 7.97 7.99 7.63 7.88 964
12/26/2012 8.05 8.06 7.81 7.94 230
12/24/2012 8.18 8.18 7.95 7.99 104
Marketplace
Trading Center