$11.85 -0.15 (%) Pericom Semiconductor Corp - NASDAQ

Aug. 27, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSEM historical data

Date Open High Low Close Volume
8/26/201511.7412.1211.5412.0078,542
8/25/201512.1712.3311.4511.4699,863
8/24/201511.4612.0711.2211.75183,764
8/21/201512.0512.5212.0112.21139,455
8/20/201512.3012.6112.1712.31112,319
8/19/201512.4013.0312.2012.3289,643
8/18/201512.9112.9112.3712.3964,611
8/17/201512.5913.1312.2513.0886,099
8/14/201512.4712.7012.2212.6294,024
8/13/201512.9712.9811.7912.5362,915
8/12/201513.0013.1512.6113.0175,919
8/11/201512.6713.2212.6213.03109,803
8/10/201512.5713.3912.4612.77130,950
8/7/201511.4712.5811.3712.52130,734
8/6/201511.8712.0311.6011.6380,350
8/5/201511.7912.2111.7911.8747,844
8/4/201511.8211.8311.5111.7347,945
8/3/201511.9412.1211.7311.8277,778
7/31/201511.9912.1611.8911.9756,719
7/30/201511.8612.1911.8311.9959,430
7/29/201511.9812.7311.7511.95133,450
7/28/201511.8712.1411.6311.9683,472
7/27/201511.6911.9711.6811.8250,654
7/24/201512.5012.5011.7411.75149,858
7/23/201512.2012.6312.2012.5372,886
7/22/201512.2712.2711.9112.1985,521
7/21/201512.1612.5512.1312.4097,563
7/20/201512.5712.6012.1512.2198,650
7/17/201512.5312.6612.3412.6078,041
7/16/201512.8012.9112.2812.48147,968
7/15/201513.1213.1712.7412.8384,070
7/14/201513.0413.2513.0213.1849,862
7/13/201512.9113.0712.7612.9979,240
7/10/201512.7312.9612.7212.9197,633
7/9/201512.7512.8312.5212.60106,433
7/8/201512.8213.0012.5912.68217,860
7/7/201513.0513.2012.6013.0075,763
7/6/201512.9613.2612.9613.08187,449
7/2/201513.2513.3212.7613.1469,542
7/1/201513.3113.6913.0013.30119,097
6/30/201513.8113.8113.0213.15211,496
6/29/201513.8613.9913.6013.6685,408
6/26/201514.2914.4213.7914.04203,657
6/25/201514.3714.5514.2314.3363,403
6/24/201514.5414.6514.2814.3761,509
6/23/201514.6114.6114.1714.5589,522
6/22/201514.5514.7714.5414.5783,296
6/19/201514.4214.9014.2614.44207,254
6/18/201513.2614.4113.0414.37227,174
6/17/201512.7112.8912.6812.7153,729
6/16/201512.6212.8412.4812.64106,430
6/15/201512.3812.7812.2012.6989,398
6/12/201512.5412.6812.5212.5770,107
6/11/201512.7512.7612.5012.7173,873
6/10/201512.3712.9712.3112.83140,938
6/9/201512.3812.4412.1912.2799,401
6/8/201512.8112.8412.2612.38112,069
6/5/201512.6512.8112.3112.7895,781
6/4/201512.7312.9012.6012.7183,316
6/3/201512.8312.9112.7512.85101,231
6/2/201512.6913.0212.6912.75100,939
6/1/201513.0713.1212.6812.76107,973
5/29/201513.2513.2712.9013.0980,389
5/28/201513.1313.3713.1013.2569,907
5/27/201512.9213.3012.8113.2056,123
5/26/201512.8812.9912.7512.9284,118
5/22/201513.0913.2212.9412.9675,950
5/21/201513.2313.3313.1213.1762,230
5/20/201513.2613.3513.1913.2192,162
5/19/201513.6713.6713.2513.2683,515
5/18/201513.2013.8913.2013.63161,864
5/15/201513.3413.4613.2113.3275,702
5/14/201513.1713.5213.0813.43125,845
5/13/201513.0213.1312.9113.12105,850
5/12/201512.8113.0712.6912.92108,743
5/11/201513.0413.1712.8512.87177,504
5/8/201513.1413.1812.8612.99112,021
5/7/201512.8513.2212.8212.96216,525
5/6/201512.6412.8012.5412.80238,890
5/5/201513.0013.0312.4912.54233,604
5/4/201513.3913.4912.9913.00253,390
5/1/201512.5113.3612.5113.30187,950
4/30/201512.6012.7212.0612.52296,622
4/29/201513.1013.7512.5212.66245,073
4/28/201513.3713.5513.0813.30179,704
4/27/201513.3614.0413.2513.39222,736
4/24/201514.0114.1513.3413.36133,500
4/23/201514.1914.2113.8614.0767,016
4/22/201514.3014.3814.1314.26120,498
4/21/201514.4414.4414.1914.3362,657
4/20/201514.3614.6814.2414.3788,672
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!