PMBC

Historical Stock Prices

$7.22
*  
0.01
0.14%
Get PMBC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PMBC now
Exchange: NASDAQ
Industry: Finance
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 7.2 7.34 7.06 7.22 20,269
08/27/2015 7.41 7.4466 7.13 7.23 4,696
08/26/2015 7.43 7.49 7.06 7.17 12,361
08/25/2015 7.1 7.65 7.1 7.49 52,513
08/24/2015 7.14 7.14 7.07 7.07 1,168
08/21/2015 7.38 7.38 7.38 7.38 00
08/20/2015 7.4 7.46 7.33 7.38 56,165
08/19/2015 7.36 7.44 7.22 7.41 5,370
08/18/2015 7.27 7.44 7.27 7.42 798
08/17/2015 7.2 7.35 7.18 7.2 15,544
08/14/2015 7.24 7.24 7.203 7.203 823
08/13/2015 7.25 7.25 7.15 7.17 2,921
08/12/2015 7.23 7.32 6.932 7.235 10,579
08/11/2015 7.245 7.3001 7.245 7.3 2,630
08/10/2015 7.23 7.23 7 7 230
08/07/2015 7.25 7.629 7.25 7.38 3,400
08/06/2015 7.36 7.44 7.245 7.38 5,906
08/05/2015 7.46 7.51 7.41 7.41 7,474
08/04/2015 7.32 7.4299 7.31 7.31 9,054
08/03/2015 7.37 7.47 7.31 7.32 3,299
07/31/2015 7.38 7.39 7.365 7.37 1,862
07/30/2015 7.52 7.52 7.43 7.49 2,079
07/29/2015 7.45 7.5 7.45 7.49 4,196
07/28/2015 7.34 7.34 7.34 7.34 312
07/27/2015 7.62 7.62 7.45 7.46 1,870
07/24/2015 7.31 7.46 7.31 7.46 778
07/23/2015 7.496 7.6 7.496 7.6 550
07/22/2015 7.34 7.63 7.34 7.55 1,526
07/21/2015 7.65 7.65 7.54 7.59 7,794
07/20/2015 7.36 7.49 7.36 7.49 4,030
07/17/2015 7.69 7.69 7.44 7.5 1,682
07/16/2015 7.51 7.7499 7.33 7.41 6,642
07/15/2015 7.41 7.665 7.41 7.45 678
07/14/2015 7.68 7.68 7.18 7.19 1,875
07/13/2015 7.33 7.77 7.32 7.36 1,844
07/10/2015 7.15 7.31 7.15 7.31 1,638
07/09/2015 7.0913 7.4 7.0913 7.26 3,476
07/08/2015 7.25 7.26 7.25 7.26 2,402
07/07/2015 7.15 7.4 7.15 7.2 4,309
07/06/2015 7.35 7.35 7.25 7.25 1,665
07/02/2015 7.15 7.35 7.125 7.15 35,424
07/01/2015 7.5 7.61 7.21 7.35 27,391
06/30/2015 7.64 7.64 6.82 7.59 5,712
06/29/2015 7.65 7.66 7.55 7.57 3,092
06/26/2015 7.65 7.7677 7.6 7.63 17,753
06/25/2015 7.59 7.93 7.59 7.71 5,725
06/24/2015 7.44 7.47 7.28 7.43 15,699
06/23/2015 7.28 7.44 7.2501 7.44 1,712
06/22/2015 7 7.26 7 7.21 26,073
06/19/2015 7.41 7.44 6.16 6.89 201,904
06/18/2015 7.4 7.49 7.041 7.36 19,167
06/17/2015 7.63 7.74 7.26 7.28 17,147
06/16/2015 7.69 7.75 7.52 7.67 12,557
06/15/2015 7.45 7.94 7.45 7.62 12,602
06/12/2015 7.44 7.5 7.4201 7.5 10,176
06/11/2015 7.49 7.5 7.24 7.4 13,991
06/10/2015 7.45 7.5 7.34 7.39 22,500
06/09/2015 7.45 7.45 7.23 7.35 18,865
06/08/2015 7.29 7.4 7.245 7.34 16,255
06/05/2015 7.2 7.2 7.19 7.19 565
06/04/2015 7.21 7.26 7.21 7.22 1,049
06/03/2015 7.29 7.29 7.15 7.22 1,963
06/02/2015 7.18 7.18 7.16 7.18 2,748
06/01/2015 7.23 7.25 7.23 7.24 1,838
05/29/2015 7.16 7.28 7.15 7.24 10,542
05/28/2015 7.18 7.28 7.1 7.17 5,975
*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?