Pharmerica Corporation Historical Stock Prices

PMC 
$31.74
*  
0.98
3%
Get PMC Alerts
*Delayed - data as of Sep. 1, 2015 12:47 ET  -  Find a broker to begin trading PMC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PMC Real Time
 
 
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 31-MAY-2015 TO 31-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.
12:47  32.20  32.26  31.56  31.74 65,431
08/31/2015 33.05 33.53 32.36 32.72 136,117
08/28/2015 33.27 33.61 32.79 33.1 94,475
08/27/2015 33.38 33.91 32.75 33.35 152,218
08/26/2015 32.25 33.19 31.54 33.1 178,597
08/25/2015 33.52 33.62 31.81 31.95 246,892
08/24/2015 31.13 33.52 31.13 32.66 280,405
08/21/2015 33.03 33.69 32.68 32.98 238,012
08/20/2015 35.46 35.48 33.7 33.73 169,830
08/19/2015 36.3 36.3 35.06 35.87 227,385
08/18/2015 35.84 36.38 35.57 36.37 246,964
08/17/2015 33.99 35.86 33.73 35.83 231,435
08/14/2015 33.02 34.35 33.02 34.34 138,013
08/13/2015 34.01 34.01 33.07 33.25 206,956
08/12/2015 33.92 34.18 33.25 33.91 260,531
08/11/2015 34.93 35.3 34.01 34.01 244,966
08/10/2015 33.95 35.805 33.76 35.24 425,948
08/07/2015 34.41 36.5 30.88 32.95 435,334
08/06/2015 34.23 34.645 32.3201 34.59 503,650
08/05/2015 34.12 34.71 33.75 34.07 106,956
08/04/2015 34.03 34.28 33.65 34 127,585
08/03/2015 34.23 34.4 33.51 33.9 175,770
07/31/2015 34.04 34.66 33.81 34.17 119,519
07/30/2015 34.14 34.33 33.28 33.81 134,875
07/29/2015 33.8 34.5 33.61 34.31 183,345
07/28/2015 34.24 34.36 33.44 33.75 283,157
07/27/2015 34.07 34.12 33.62 34.05 175,200
07/24/2015 35.07 35.215 34.1 34.26 139,515
07/23/2015 35.68 36.14 34.95 35.21 159,814
07/22/2015 35.53 35.77 35.14 35.53 237,997
07/21/2015 36.1 36.3499 35.47 35.72 218,564
07/20/2015 36.76 36.92 35.64 36.03 201,586
07/17/2015 36.29 36.96 36.03 36.67 153,619
07/16/2015 35.85 36.48 35.72 36.33 152,644
07/15/2015 36.37 36.37 35.47 35.77 177,851
07/14/2015 34.95 36.47 34.91 36.39 262,022
07/13/2015 35 35.24 34.42 34.9 172,436
07/10/2015 34.89 35.09 34.7 34.82 173,132
07/09/2015 34.88 35.34 34.35 34.44 359,661
07/08/2015 35.08 35.56 34.33 34.5 344,884
07/07/2015 34.05 35.67 34.011 35.59 535,171
07/06/2015 33.26 34 33.01 33.93 229,630
07/02/2015 33.72 33.8 33.25 33.5 129,589
07/01/2015 33.53 33.81 33.33 33.67 278,016
06/30/2015 33.73 33.8699 33.24 33.3 265,241
06/29/2015 32.93 33.88 32.51 33.48 279,429
06/26/2015 33.08 33.44 32.83 33.2 322,872
06/25/2015 32.75 33.03 32.22 33.02 278,480
06/24/2015 33.41 33.41 32.38 32.56 173,657
06/23/2015 33.3 33.58 33.3 33.49 212,717
06/22/2015 33.55 33.8799 33.15 33.3 155,437
06/19/2015 33.16 33.78 33.01 33.51 355,564
06/18/2015 32.75 33.12 32.45 33.12 193,953
06/17/2015 32.88 33.15 32.63 32.66 153,580
06/16/2015 32.45 33 32.41 32.73 163,024
06/15/2015 32.43 33.47 32.065 32.55 513,536
06/12/2015 31.07 32.68 31.04 32.49 239,696
06/11/2015 31.35 31.74 30.98 31.11 221,380
06/10/2015 31.42 31.76 31.1961 31.3 195,722
06/09/2015 31.54 31.59 30.97 31.29 142,183
06/08/2015 31.7 31.855 31.39 31.48 258,644
06/05/2015 31.67 31.82 31.34 31.7 532,512
06/04/2015 32.44 32.46 31.49 31.66 205,704
06/03/2015 32.94 32.94 32.37 32.6 329,713
06/02/2015 33.5 33.5 32.72 32.95 363,438
06/01/2015 33.39 33.75 32.8201 33.66 230,114
*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?