PLCM

Historical Stock Prices

$13.47
*  
0.01
0.07%
Get PLCM Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PLCM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 13.43 13.7 13.35 13.47 1,901,298
05/28/2015 13.14 13.5 13.13 13.48 1,184,004
05/27/2015 13.1 13.18 13.02 13.14 1,423,852
05/26/2015 13.32 13.33 13.04 13.09 653,081
05/22/2015 13.38 13.43 13.31 13.33 522,226
05/21/2015 13.49 13.52 13.32 13.39 1,224,532
05/20/2015 13.6 13.645 13.45 13.49 975,968
05/19/2015 13.73 13.78 13.51 13.57 624,251
05/18/2015 13.48 13.78 13.45 13.73 883,704
05/15/2015 13.49 13.53 13.41 13.47 538,841
05/14/2015 13.36 13.54 13.29 13.54 740,645
05/13/2015 13.6 13.61 13.21 13.33 1,597,634
05/12/2015 13.6 13.7 13.46 13.58 1,282,195
05/11/2015 13.47 13.73 13.33 13.71 1,454,481
05/08/2015 13.35 13.47 13.28 13.44 1,220,037
05/07/2015 13.19 13.35 13.14 13.27 1,717,714
05/06/2015 13.14 13.19 13.01 13.16 1,325,241
05/05/2015 13.07 13.17 13 13.08 1,234,451
05/04/2015 13.05 13.15 13.03 13.08 786,395
05/01/2015 13.07 13.17 12.84 13.1 1,336,787
04/30/2015 13.13 13.19 12.98 13.05 1,324,899
04/29/2015 13.08 13.25 13.06 13.16 1,238,496
04/28/2015 12.97 13.185 12.97 13.13 1,879,447
04/27/2015 13.02 13.12 12.86 12.93 3,287,916
04/24/2015 13.11 13.18 12.83 12.94 1,903,515
04/23/2015 13.35 13.4 13.07 13.09 2,743,015
04/22/2015 12.96 13.23 12.87 13.16 1,547,583
04/21/2015 13.01 13.06 12.81 12.97 819,139
04/20/2015 12.6 12.92 12.51 12.91 1,328,273
04/17/2015 12.9 12.99 12.45 12.48 1,885,525
04/16/2015 13.38 13.44 13.03 13.06 1,194,126
04/15/2015 13.29 13.5 13.19 13.43 390,028
04/14/2015 13.25 13.36 13.1 13.25 717,206
04/13/2015 13.27 13.32 13.2 13.23 605,369
04/10/2015 13.2 13.335 13.0519 13.25 841,300
04/09/2015 13.44 13.54 13.12 13.16 1,219,397
04/08/2015 13.29 13.58 13.27 13.465 686,015
04/07/2015 13.34 13.445 13.23 13.3 1,737,952
04/06/2015 13.16 13.35 13.13 13.31 762,072
04/02/2015 13.36 13.539 13.24 13.25 630,181
04/01/2015 13.47 13.48 13.2 13.34 810,679
03/31/2015 13.26 13.41 13.17 13.4 1,022,260
03/30/2015 13.19 13.38 13.11 13.35 1,019,261
03/27/2015 13.16 13.22 13.03 13.15 532,094
03/26/2015 12.99 13.36 12.95 13.16 939,702
03/25/2015 13.27 13.3 12.99 13.01 1,186,831
03/24/2015 13.29 13.32 13.13 13.24 777,830
03/23/2015 13.37 13.4 13.21 13.29 644,609
03/20/2015 13.57 13.58 13.38 13.42 1,354,875
03/19/2015 13.73 13.85 13.45 13.47 763,866
03/18/2015 13.22 13.845 13.2 13.77 1,739,174
03/17/2015 13.24 13.3 13.1 13.26 658,017
03/16/2015 13.01 13.35 13 13.3 757,366
03/13/2015 13.17 13.29 12.93 12.96 852,339
03/12/2015 13.23 13.31 13.01 13.24 898,115
03/11/2015 12.9 13.14 12.87 13.12 870,470
03/10/2015 13.04 13.14 12.86 12.87 654,347
03/09/2015 13.2 13.3 13.01 13.16 1,625,648
03/06/2015 13.29 13.4101 13.12 13.17 1,014,124
03/05/2015 13.4 13.45 13.285 13.34 887,133
03/04/2015 13.47 13.59 13.31 13.36 952,727
03/03/2015 13.81 13.9 13.54 13.555 1,134,791
03/02/2015 13.72 13.99 13.72 13.9 1,860,944
02/27/2015 13.86 13.945 13.79 13.82 828,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?