Home > Quotes > PMBC > Historical Prices
PMBC

Historical Stock Prices

$6.04
*  
unch
  negative  
unch
Get PMBC Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 6.02 6.14 5.95 6.04 24,642
05/23/2013 6.29 6.29 5.96 6.04 47,993
05/22/2013 6.38 6.4 6.25 6.26 24,828
05/21/2013 6.33 6.4 6.31 6.39 14,332
05/20/2013 6.31 6.4 6.29 6.39 26,936
05/17/2013 6.4 6.4 6.22 6.35 16,950
05/16/2013 6.33 6.385 6.22 6.38 18,943
05/15/2013 6.36 6.36 6.16 6.33 45,008
05/14/2013 6.3 6.45 6.26 6.36 37,180
05/13/2013 6.28 6.3 6.19 6.27 12,678
05/10/2013 6.32 6.34 6.22 6.31 42,196
05/09/2013 6.35 6.35 6.2 6.29 18,159
05/08/2013 6.34 6.35 6.06 6.34 24,114
05/07/2013 6.14 6.35 6.1 6.35 99,139
05/06/2013 6.17 6.19 6.02 6.18 44,611
05/03/2013 6.19 6.2 6.11 6.17 22,163
05/02/2013 6.05 6.19 5.99 6.16 122,570
05/01/2013 5.98 6.12 5.88 6.03 102,439
04/30/2013 5.94 6.02 5.85 6 40,846
04/29/2013 6.02 6.05 5.81 6.04 91,537
04/26/2013 6.1 6.1 6.01 6.06 34,574
04/25/2013 6.18 6.19 6 6.12 54,659
04/24/2013 6.19 6.19 6.1 6.14 20,834
04/23/2013 6.1 6.21 6.04 6.21 106,539
04/22/2013 6.18 6.18 6.04 6.13 12,554
04/19/2013 6.1 6.18 6.1 6.17 124,734
04/18/2013 6.09 6.18 6.0001 6.12 87,341
04/17/2013 6.13 6.16 6.06 6.07 82,596
04/16/2013 6.16 6.2 6.02 6.17 87,568
04/15/2013 6.1 6.17 6 6.06 161,106
04/12/2013 6.02 6.18 5.95 6.1 66,651
04/11/2013 6.04 6.19 5.945 6.14 88,744
04/10/2013 6.1199 6.1199 5.9617 6.03 29,099
04/09/2013 6.03 6.03 5.94 6 41,970
04/08/2013 5.85 6 5.8 6 85,843
04/05/2013 5.77 5.9 5.76 5.82 62,934
04/04/2013 5.84 5.86 5.76 5.84 14,728
04/03/2013 5.8 5.86 5.8 5.81 23,065
04/02/2013 5.87 5.91 5.75 5.75 20,876
04/01/2013 5.85 5.89 5.8 5.87 33,488
03/28/2013 6.16 6.16 5.81 5.85 22,642
03/27/2013 6.07 6.17 6.07 6.15 13,733
03/26/2013 6.23 6.23 5.97 6.14 2,060
03/25/2013 6.14 6.24 6.1001 6.19 45,869
03/22/2013 5.87 6.13 5.87 6.13 47,842
03/21/2013 5.96 5.96 5.79 5.83 6,076
03/20/2013 6.17 6.19 5.99 5.99 26,290
03/19/2013 6.15 6.32 6.15 6.3 29,171
03/18/2013 6.06 6.24 6.05 6.11 14,127
03/15/2013 6.1 6.16 6.08 6.13 36,149
03/14/2013 5.98 6.09 5.9 6.09 11,011
03/13/2013 5.78 5.8999 5.77 5.83 55,351
03/12/2013 5.75 5.825 5.66 5.76 33,920
03/11/2013 5.87 5.93 5.71 5.75 28,008
03/08/2013 5.86 6.02 5.86 5.91 21,811
03/07/2013 6.09 6.1 5.91 6 5,643
03/06/2013 6 6.1499 6 6.11 11,034
03/05/2013 6.14 6.15 5.92 6 13,484
03/04/2013 6.115 6.13 6.014 6.06 4,036
03/01/2013 5.9 6.05 5.9 6.02 3,242
02/28/2013 6.01 6.03 5.9 5.96 13,912
02/27/2013 6 6.15 5.91 6.01 9,988
02/26/2013 5.96 5.97 5.92 5.95 3,620
02/25/2013 5.92 5.99 5.86 5.86 10,603
02/22/2013 5.84 5.95 5.8 5.9 7,894
02/21/2013 5.77 5.81 5.68 5.76 10,451
02/20/2013 6.11 6.11 5.75 5.75 23,642
02/19/2013 6.04 6.15 5.9 6.13 10,611
02/15/2013 5.99 6.05 5.9 6.04 22,086
02/14/2013 5.81 6.04 5.71 5.9 12,828
02/13/2013 6.11 6.15 5.8 5.84 12,756
02/12/2013 6.05 6.14 5.95 6.13 14,340
02/11/2013 6.19 6.22 5.987 6.02 10,697
02/08/2013 6.15 6.26 6.1405 6.21 5,568
02/07/2013 6.1899 6.19 5.9901 6.14 3,566
02/06/2013 6.05 6.12 5.97 5.98 18,719
02/05/2013 6.05 6.23 6.04 6.23 7,065
02/04/2013 5.83 6.11 5.83 6.04 16,208
02/01/2013 5.8 5.91 5.75 5.91 18,594
01/31/2013 5.77 5.8 5.66 5.8 16,018
01/30/2013 5.8 5.8 5.72 5.73 5,899
01/29/2013 5.67 5.84 5.66 5.8 25,942
01/28/2013 5.73 5.75 5.6525 5.75 27,651
01/25/2013 5.95 5.95 5.59 5.71 17,565
01/24/2013 5.95 5.95 5.811 5.91 10,913
01/23/2013 5.96 6.03 5.92 5.93 13,747
01/22/2013 6.02 6.1 5.88 5.95 20,352
01/18/2013 6.13 6.26 5.99 6.04 14,653
01/17/2013 6.07 6.2 6.01 6.14 6,654
01/16/2013 6.17 6.279 6.03 6.14 5,993
01/15/2013 6.25 6.3499 6.15 6.16 23,116
01/14/2013 6.25 6.36 6.25 6.3 15,386
01/11/2013 6.16 6.29 6.1 6.25 19,554
01/10/2013 6.29 6.29 6.1 6.15 28,619
01/09/2013 6.17 6.4 6.17 6.25 18,573
01/08/2013 6.41 6.41 5.99 6.14 27,949
01/07/2013 6.39 6.48 6.331 6.4 11,709
01/04/2013 6.5 6.5 6.37 6.45 4,570
01/03/2013 6.5 6.5 6.41 6.47 7,398
01/02/2013 6.24 6.5 6.23 6.48 58,173
12/31/2012 6.32 6.42 6.12 6.29 34,549
12/28/2012 6.01 6.54 5.9775 6.28 18,611
12/27/2012 5.98 6.18 5.965 6.02 6,314
12/26/2012 6.02 6.41 5.97 6.04 12,329
12/24/2012 6 6.44 5.95 6.37 8,286
12/21/2012 6.85 6.9 6.4401 6.67 48,158
12/20/2012 6.4 6.81 6.385 6.81 37,035
12/19/2012 6.4 6.4 6.36 6.4 10,741
12/18/2012 6.35 6.4 6.16 6.4 22,496
12/17/2012 6.1 6.35 6.1 6.32 14,518
12/14/2012 5.98 6.09 5.77 6.09 16,048
12/13/2012 6.11 6.18 6 6.01 8,134
12/12/2012 6.08 6.14 5.93 6.09 14,925
12/11/2012 6.07 6.1 6 6.09 9,390
12/10/2012 5.99 6.05 5.91 6.05 14,996
12/07/2012 6.17 6.17 5.71 5.71 33,097
12/06/2012 6.22 6.22 6.07 6.13 2,789
12/05/2012 6.1 6.235 6.05 6.21 15,470
12/04/2012 6.17 6.26 6.08 6.11 4,575
12/03/2012 6.21 6.33 6.15 6.17 14,112
11/30/2012 6.33 6.33 6.12 6.16 9,323
11/29/2012 6.34 6.41 6.21 6.3 10,906
11/28/2012 6.17 6.27 6.17 6.27 15,406
11/27/2012 6.24 6.245 6.15 6.21 25,298
11/26/2012 6.39 6.39 6.17 6.26 32,940
11/23/2012 6.34 6.42 6.3 6.42 11,254
11/21/2012 6.35 6.44 6.2999 6.31 24,183
11/20/2012 6.33 6.55 6.25 6.32 36,201
11/19/2012 6.38 6.665 6.3 6.36 9,323
11/16/2012 6.16 6.4 6.07 6.28 20,508
11/15/2012 6.3 6.4 6.21 6.21 12,951
11/14/2012 6.49 6.52 6.27 6.28 17,804
11/13/2012 6.4 6.5 6.35 6.46 8,351
11/12/2012 6.44 6.53 6.35 6.4 10,372
11/09/2012 6.35 6.53 6.35 6.47 6,497
11/08/2012 6.32 6.45 6.3 6.35 17,302
11/07/2012 6.67 6.7 6.31 6.35 12,733
11/06/2012 6.89 6.89 6.4401 6.75 9,608
11/05/2012 6.72 6.86 6.43 6.86 8,955
11/02/2012 7.02 7.02 6.67 6.72 14,882
11/01/2012 7.15 7.15 6.77 6.99 20,769
10/31/2012 7.24 7.24 7 7.17 15,425
10/26/2012 7 7.4 7 7.26 88,307
10/25/2012 6.38 7.25 6.33 6.98 62,885
10/24/2012 6.52 6.52 6.34 6.34 20,530
10/23/2012 6.63 6.63 6.43 6.48 11,185
10/22/2012 6.36 6.75 6 6.65 7,182
10/19/2012 6.52 6.7 6.31 6.35 27,446
10/18/2012 6.77 6.8 6.56 6.56 8,716
10/17/2012 6.63 6.8 6.63 6.79 12,436
10/16/2012 6.55 6.74 6.32 6.6 15,953
10/15/2012 6.53 6.55 5.75 6.55 7,617
10/12/2012 6.68 6.75 6.41 6.5 10,058
10/11/2012 6.71 6.72 6.64 6.68 3,045
10/10/2012 6.46 6.8 6.45 6.66 6,864
10/09/2012 6.64 6.64 6.4 6.47 12,708
10/08/2012 6.88 6.9 6.5 6.62 4,881
10/05/2012 6.91 6.95 6.84 6.87 9,707
10/04/2012 6.86 6.9597 6.83 6.87 31,350
10/03/2012 6.83 6.87 6.6 6.83 11,146
10/02/2012 6.79 6.85 6.51 6.84 28,040
10/01/2012 6.82 6.84 6.66 6.76 3,541
09/28/2012 6.48 6.64 6.43 6.54 26,347
09/27/2012 6.6 6.6 5.45 6.57 12,757
09/26/2012 6.63 6.81 6.55 6.65 15,843
09/25/2012 6.85 6.85 6.57 6.6 20,537
09/24/2012 6.83 6.91 6.68 6.81 23,345
09/21/2012 6.9 7.19 6.76 6.86 41,572
09/20/2012 6.85 6.9 6.68 6.74 34,730
09/19/2012 7.04 7.05 6.5 6.89 34,938
09/18/2012 6.98 7.17 6.8824 6.92 14,699
09/17/2012 6.81 7.12 6.81 6.98 28,930
09/14/2012 7.1 7.13 7.02 7.07 23,915
09/13/2012 7.09 7.1601 6.791 7.1 27,191
09/12/2012 7.05 7.11 7 7.08 13,304
09/11/2012 7.028 7.1 6.901 7.04 45,802
09/10/2012 6.91 7.05 6.91 7.03 24,228
09/07/2012 6.9 6.95 6.85 6.94 27,242
09/06/2012 6.48 6.94 6.48 6.88 32,084
09/05/2012 6.56 6.64 6.47 6.47 18,203
09/04/2012 6.51 6.67 6.51 6.63 16,919
08/31/2012 6.62 6.65 6.51 6.51 4,176
08/30/2012 6.63 6.64 6.5 6.57 4,057
08/29/2012 6.33 6.7 6.32 6.67 12,739
08/28/2012 6.5 6.5 5.98 6.35 47,894
08/27/2012 6.71 6.71 6.22 6.53 17,173
08/24/2012 6.6 6.74 6.6 6.74 2,485
08/23/2012 6.79 6.79 6.58 6.62 11,352
08/22/2012 6.57 6.85 6.54 6.76 12,422
08/21/2012 6.9 6.9 6.68 6.82 13,388
08/20/2012 6.93 6.93 6.71 6.88 6,888
08/17/2012 6.93 6.99 6.8112 6.97 19,303
08/16/2012 6.94 6.99 6.835 6.91 30,935
08/15/2012 6.55 7 6.55 6.97 33,118
08/14/2012 6.8 6.85 6.51 6.55 25,361
08/13/2012 6.67 6.98 6.67 6.79 30,127
08/10/2012 6.68 6.83 6.551 6.64 7,735
08/09/2012 6.84 6.84 6.55 6.73 14,198
08/08/2012 6.7 6.93 6.52 6.87 17,737
08/07/2012 6.73 6.84 6.55 6.8 16,272
08/06/2012 6.74 6.74 6.52 6.69 16,534
08/03/2012 6.72 6.93 6.72 6.77 15,829
08/02/2012 6.61 6.67 6.56 6.62 12,632
08/01/2012 6.72 6.86 6.54 6.56 23,100
07/31/2012 6.91 6.91 6.65 6.68 20,211
07/30/2012 6.89 6.9399 6.792 6.89 5,296
07/27/2012 6.86 6.92 6.7 6.86 17,987
07/26/2012 6.86 6.8999 6.74 6.81 25,866
07/25/2012 6.72 6.89 6.72 6.8 9,490
07/24/2012 6.89 6.99 6.71 6.76 29,177
07/23/2012 6.89 7 6.8501 6.9 11,146
07/20/2012 6.89 7.02 6.85 6.97 18,987
07/19/2012 7.09 7.16 6.87 6.93 21,305
07/18/2012 7.1 7.16 7 7.09 17,499
07/17/2012 7.01 7.19 6.87 7.15 41,681
07/16/2012 7.19 7.19 6.911 6.98 17,405
07/13/2012 7.11 7.29 7.07 7.15 22,011
07/12/2012 7.15 7.15 6.8001 7.09 24,475
07/11/2012 7.04 7.18 6.83 7.13 29,528
07/10/2012 6.99 7.06 6.84 7.02 15,186
07/09/2012 6.92 7.12 6.76 7.01 36,092
07/06/2012 7.23 7.3299 6.76 6.9 26,018
07/05/2012 7.17 7.34 7.17 7.3 25,301
07/03/2012 6.94 7.15 6.92 7.14 9,242
07/02/2012 6.96 7 6.76 6.9 36,904
06/29/2012 6.74 6.91 6.74 6.91 30,751
06/28/2012 6.67 6.75 6.58 6.65 25,642
06/27/2012 6.61 6.79 6.54 6.62 27,873
06/26/2012 6.53 6.72 6.53 6.59 42,454
06/25/2012 6.89 6.89 6.52 6.54 63,005
06/22/2012 7.19 7.24 6.89 6.94 1,322,116
06/21/2012 7.2 7.25 7 7.13 65,805
06/20/2012 7.25 7.25 7 7.15 61,751
06/19/2012 7.17 7.4 7.12 7.29 68,983
06/18/2012 6.95 7.18 6.84 7.18 37,418
06/15/2012 7.03 7.09 6.89 6.92 63,048
06/14/2012 6.85 7.18 6.85 6.98 44,400
06/13/2012 6.55 6.83 6.5 6.78 35,495
06/12/2012 6.44 6.55 6.4 6.52 14,546
06/11/2012 6.42 6.5 6.4 6.5 23,929
06/08/2012 6.33 6.45 6.18 6.4 10,747
06/07/2012 6.45 6.45 6.22 6.38 11,187
06/06/2012 6.45 6.45 6.2 6.44 20,207
06/05/2012 6.35 6.4 6.27 6.39 11,361
06/04/2012 6.18 6.4 6.0607 6.3 34,088
06/01/2012 6.14 6.35 6.12 6.24 22,433
05/31/2012 6.22 6.3 6.14 6.3 20,372
05/30/2012 6.13 6.27 6.03 6.25 19,320
05/29/2012 6.2 6.3 6.02 6.16 33,727
05/25/2012 6.16 6.39 6.05 6.15 43,889
05/24/2012 6.16 6.38 6.01 6.15 42,361
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.