Historical Stock Prices

PMC 
$27.01
*  
0.19
0.7%
Get PMC Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading PMC now
Exchange: NYSE
Industry: Health Care
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
07/25/2014 26.97 27.28 26.9 27.01 153,571
07/24/2014 27.51 27.87 27.1 27.2 115,772
07/23/2014 27.4 27.59 27.09 27.45 100,202
07/22/2014 27.24 27.49 27 27.4 114,586
07/21/2014 26.91 27.18 26.66 27.03 216,761
07/18/2014 26.92 27.29 26.69 27.1 175,954
07/17/2014 27.9 28.11 26.91 26.96 120,854
07/16/2014 27.9 28.18 27.68 28.03 129,226
07/15/2014 28.2 28.2 27.6 27.77 140,444
07/14/2014 27.82 28.23 27.81 28.13 113,884
07/11/2014 28.42 28.51 27.33 27.63 168,716
07/10/2014 27.84 28.58 27.47 28.54 162,984
07/09/2014 28.39 28.63 28.15 28.38 80,693
07/08/2014 28.68 28.86 28.02 28.36 132,254
07/07/2014 29.45 29.5791 28.75 28.78 144,146
07/03/2014 29.37 29.5 29.15 29.43 68,936
07/02/2014 29.33 29.53 28.96 29.19 165,971
07/01/2014 28.65 29.7265 28.65 29.42 195,119
06/30/2014 28.4 28.657 28.21 28.59 147,175
06/27/2014 28.23 28.51 28.08 28.4 181,644
06/26/2014 28.61 28.61 28.24 28.34 119,280
06/25/2014 28.54 28.81 28.31 28.67 231,614
06/24/2014 28.68 29.19 28.672 28.76 141,470
06/23/2014 29.17 29.19 28.63 28.86 137,648
06/20/2014 29.22 29.22 28.94 29.06 200,983
06/19/2014 29.66 29.66 28.73 29.12 195,788
06/18/2014 29.24 29.5 28.963 29.46 136,189
06/17/2014 29.11 29.3034 28.827 29.07 179,456
06/16/2014 29.15 29.54 28.99 29.18 188,707
06/13/2014 29.46 29.46 29.04 29.25 168,022
06/12/2014 29.44 29.63 28.878 29.42 387,320
06/11/2014 29.51 29.54 29.12 29.45 218,260
06/10/2014 29.67 29.9 29.19 29.6 390,623
06/09/2014 29.88 30.08 29.45 29.79 270,577
06/06/2014 28.5 30.477 28.4 29.74 557,355
06/05/2014 28.07 28.5 27.98 28.28 305,337
06/04/2014 27.41 28.17 27.39 28.16 285,341
06/03/2014 26.99 27.81 26.94 27.54 309,899
06/02/2014 27.14 27.4 26.78 27.12 178,727
05/30/2014 27.05 27.29 26.92 27.14 200,846
05/29/2014 27.18 27.37 26.87 26.92 170,611
05/28/2014 27.25 27.4 27.04 27.06 112,458
05/27/2014 27.67 27.91 27.1 27.25 116,495
05/23/2014 27.39 27.65 27.16 27.63 118,713
05/22/2014 27.28 27.79 27.11 27.37 130,565
05/21/2014 27.26 27.64 26.85 27.28 134,686
05/20/2014 27.68 27.748 26.83 27.04 198,836
05/19/2014 27.37 27.92 27.37 27.72 170,334
05/16/2014 26.8 27.42 26.72 27.4 128,762
05/15/2014 27.34 27.34 26.8 26.84 234,388
05/14/2014 28.45 28.66 27.36 27.56 227,317
05/13/2014 28.87 28.96 28.37 28.49 274,009
05/12/2014 27.99 29.56 27.99 28.91 474,775
05/09/2014 27.02 27.98 26.9 27.91 154,922
05/08/2014 27.05 27.79 26.95 27.08 282,424
05/07/2014 27.17 27.24 26.46 27.14 209,694
05/06/2014 28.04 28.29 27.18 27.21 269,552
05/05/2014 28.15 28.3076 27.51 28.23 228,798
05/02/2014 29.23 29.79 28.2 28.36 501,209
05/01/2014 27.3 29.1 26.58 29.06 669,388
04/30/2014 26.65 27.305 26.06 27.19 300,128
04/29/2014 26.67 26.93 26.4 26.7 170,340
04/28/2014 27.38 27.38 26.6 26.61 465,449
04/25/2014 26.86 27.41 26.86 27.35 217,716
04/24/2014 27.2 27.2 26.73 26.95 290,151
04/23/2014 27.67 27.67 26.94 27 261,053
04/22/2014 27.62 28.13 27.5 27.67 165,929
04/21/2014 27.06 27.77 27.02 27.52 175,351
04/17/2014 26.67 27.27 26.15 26.99 258,642
04/16/2014 26.64 26.73 26.21 26.7 156,318
04/15/2014 26.31 26.72 25.56 26.43 230,537
04/14/2014 26.35 26.57 25.76 26.21 178,119
04/11/2014 25.68 26.49 25.6 26.16 368,900
04/10/2014 27.31 27.43 25.77 26.04 264,040
04/09/2014 26.64 27.53 26.55 27.32 200,444
04/08/2014 25.79 27.08 25.75 26.6 232,858
04/07/2014 26.98 27.12 25.605 25.76 415,747
04/04/2014 28.24 28.35 26.81 26.99 228,340
04/03/2014 28.19 28.58 28 28.16 219,026
04/02/2014 28.3 28.4 28 28.2 162,418
04/01/2014 28.01 28.5 27.93 28.26 240,752
03/31/2014 27.99 28.24 27.86 27.98 312,913
03/28/2014 27.4 28.35 27.4 27.71 326,555
03/27/2014 27.04 27.87 26.9525 27.39 423,653
03/26/2014 27.05 27.44 26.92 27 276,347
03/25/2014 26.2 27.11 26.078 27.02 211,121
03/24/2014 26.46 26.7 25.62 25.98 363,766
03/21/2014 26.92 27.46 26.35 26.43 454,643
03/20/2014 27.27 27.54 26.48 26.89 335,314
03/19/2014 27.06 27.66 26.97 27.26 294,037
03/18/2014 26.72 27.1372 26.65 26.98 265,613
03/17/2014 26.37 27.04 26.26 26.6 277,170
03/14/2014 25.87 26.65 25.87 26.31 390,275
03/13/2014 26.59 26.84 25.55 26.07 495,737
03/12/2014 25.94 26.51 25.21 26.49 439,901
03/11/2014 24.99 25.208 24.51 24.76 179,920
03/10/2014 24.95 25.16 24.57 24.96 252,378
03/07/2014 25.44 25.49 24.87 24.95 267,478
03/06/2014 25.76 25.94 25.36 25.4 232,426
03/05/2014 25.04 25.87 25.03 25.58 272,430
03/04/2014 25.38 25.97 25.18 25.2 459,200
03/03/2014 23.77 25.5 23.45 25.01 409,741
02/28/2014 26.87 26.99 22.7501 24.1 801,652
02/27/2014 24.56 25.38 23.87 25.3 470,538
02/26/2014 24.59 24.96 24.51 24.57 210,513
02/25/2014 24.66 25.05 24.5 24.63 301,159
02/24/2014 24.65 25.06 24.34 24.72 289,058
02/21/2014 24.24 25.1 24.13 24.45 307,049
02/20/2014 24.03 24.44 23.79 24.2 185,525
02/19/2014 23.99 24.64 23.7301 24.08 315,390
02/18/2014 23.75 24.35 23.25 24.24 371,613
02/14/2014 23.08 24.02 22.97 23.59 369,594
02/13/2014 22.48 23.32 22.2801 23.04 205,493
02/12/2014 22.6 23.01 22.31 22.61 233,412
02/11/2014 22.39 23 22.18 22.65 196,135
02/10/2014 22.2 22.46 21.69 22.28 180,324
02/07/2014 21.85 22.24 21.69 22.15 209,904
02/06/2014 22.3 22.45 21.55 21.8 297,723
02/05/2014 22.64 22.81 21.78 22.24 242,081
02/04/2014 24.07 24.3299 22.72 22.73 304,017
02/03/2014 24.25 24.48 23.54 23.91 420,515
01/31/2014 23.91 24.35 23.49 24.34 287,988
01/30/2014 24.66 24.676 24.3357 24.4 168,161
01/29/2014 24.5 24.88 24.22 24.48 164,159
01/28/2014 24.5 25.16 24.43 24.71 247,725
01/27/2014 25.57 25.5801 24.21 24.52 225,727
01/24/2014 25.68 26 25.39 25.57 320,186
01/23/2014 25.56 25.93 25.07 25.85 319,334
01/22/2014 25.26 25.99 25.1701 25.68 202,843
01/21/2014 25.1 25.61 24.95 25.26 245,817
01/17/2014 24.57 25.38 24.51 24.95 252,467
01/16/2014 24.58 25.1 24.5 24.6 165,022
01/15/2014 24.73 24.93 24.46 24.64 230,719
01/14/2014 24.49 24.94 24.25 24.78 332,560
01/13/2014 25.75 25.75 23.4 24.35 751,718
01/10/2014 20.56 25.97 20.4 25.91 1,691,375
01/09/2014 20.28 20.71 20.05 20.39 704,961
01/08/2014 20.95 20.95 20.01 20.24 603,231
01/07/2014 20.33 21.06 20.29 20.98 325,425
01/06/2014 21.12 21.2 20.19 20.34 298,387
01/03/2014 21.33 21.33 20.88 21.1 142,716
01/02/2014 21.47 21.84 21.0836 21.35 245,578
12/31/2013 21.34 21.72 21.14 21.5 136,257
12/30/2013 21.18 21.9 21.08 21.37 161,868
12/27/2013 21.13 21.26 20.96 21.25 130,614
12/26/2013 21.27 21.42 20.94 21 229,184
12/24/2013 21 21.32 20.86 21.25 90,684
12/23/2013 21.06 21.239 20.7303 21.06 207,648
12/20/2013 20.25 21.15 20.25 21.01 334,404
12/19/2013 19.71 20.21 19.71 20.17 167,252
12/18/2013 19.95 20 19.395 19.79 218,564
12/17/2013 20.77 20.77 19.84 19.92 171,498
12/16/2013 20.24 20.93 20.24 20.82 269,608
12/13/2013 20.5 20.68 20.088 20.1 153,872
12/12/2013 20.29 20.64 20.091 20.4 181,921
12/11/2013 21.46 21.46 20.041 20.21 311,720
12/10/2013 20.78 21.91 20.6701 21.44 331,668
12/09/2013 20.39 20.92 20.28 20.92 243,401
12/06/2013 20.91 21.005 20.5 20.76 274,002
12/05/2013 20.7 21 20.42 20.78 390,437
12/04/2013 21.5 21.696 20 20.84 493,882
12/03/2013 21.71 21.86 21.38 21.53 545,075
12/02/2013 22.56 22.85 21.39 21.79 471,145
11/29/2013 21.87 22.65 21.86 22.58 78,370
11/27/2013 21.58 21.82 21.25 21.76 175,275
11/26/2013 21.3 21.78 20.79 21.5 294,951
11/25/2013 21.14 21.85 21.09 21.3 208,024
11/22/2013 20.72 21.53 20.375 21.14 424,925
11/21/2013 20.63 20.87 20.48 20.7 250,522
11/20/2013 20.74 21.3 20.59 20.6 243,538
11/19/2013 20.78 20.97 20.48 20.65 184,533
11/18/2013 20.69 20.87 20.44 20.74 242,218
11/15/2013 20.93 21.1 20.5 20.55 236,089
11/14/2013 20.26 21.091 20.14 20.97 365,601
11/13/2013 19.65 20.26 19.58 20.25 273,923
11/12/2013 19.2 19.925 19.14 19.81 401,228
11/11/2013 18.93 19.4 18.5507 19.18 251,920
11/08/2013 18.1 19.18 17.8196 18.81 209,367
11/07/2013 17.91 18.35 17.86 18.12 290,023
11/06/2013 18.75 19.03 17.75 17.79 522,056
11/05/2013 16 19.27 16 18.68 1,586,096
11/04/2013 14.38 15 14.38 14.95 356,939
11/01/2013 14.74 14.85 14.285 14.37 221,632
10/31/2013 14.82 14.97 14.65 14.76 176,734
10/30/2013 15.19 15.19 14.64 14.82 164,876
10/29/2013 14.91 15.13 14.761 15.13 365,056
10/28/2013 14.9 14.97 14.77 14.91 109,592
10/25/2013 15.25 15.25 14.73 14.89 274,690
10/24/2013 14.98 15.24 14.98 15.19 432,971
10/23/2013 14.66 15.136 14.56 14.98 547,362
10/22/2013 14.66 14.79 14.48 14.68 636,040
10/21/2013 14.53 14.71 14.43 14.58 116,339
10/18/2013 14.46 14.55 14.34 14.47 148,078
10/17/2013 14.04 14.31 13.97 14.31 134,715
10/16/2013 14.02 14.18 13.97 14.15 180,505
10/15/2013 14.3 14.3 13.84 13.9 146,546
10/14/2013 14.41 14.41 14.221 14.3 123,741
10/11/2013 14.32 14.62 14.28 14.45 170,545
10/10/2013 14.06 14.56 14.06 14.41 325,918
10/09/2013 14.11 14.2022 13.9 13.9 240,835
10/08/2013 14.14 14.35 14.02 14.03 131,873
10/07/2013 14.27 14.41 14 14.1 203,368
10/04/2013 14.19 14.71 14.18 14.34 227,166
10/03/2013 13.41 13.7 13.41 13.67 144,630
10/02/2013 13.42 13.77 13.245 13.46 486,611
10/01/2013 13.24 13.56 13.24 13.53 159,570
09/30/2013 12.88 13.33 12.84 13.27 238,461
09/27/2013 13.03 13.1 12.89 13.03 111,239
09/26/2013 13.21 13.27 12.92 13.08 253,836
09/25/2013 13.13 13.29 13.04 13.19 109,944
09/24/2013 13.05 13.32 12.96 13.13 148,265
09/23/2013 13.11 13.11 12.77 13.02 184,475
09/20/2013 13.11 13.35 12.95 13.11 219,176
09/19/2013 13.18 13.18 12.97 13.03 121,718
09/18/2013 12.8 13.22 12.75 13.11 173,316
09/17/2013 12.83 12.94 12.68 12.76 213,625
09/16/2013 12.89 12.94 12.73 12.79 164,933
09/13/2013 12.74 12.84 12.68 12.77 56,992
09/12/2013 12.81 12.88 12.65 12.7 97,014
09/11/2013 12.65 12.89 12.65 12.83 162,887
09/10/2013 12.76 12.76 12.58 12.68 216,789
09/09/2013 12.53 12.66 12.44 12.64 185,925
09/06/2013 12.45 12.57 12.15 12.47 130,879
09/05/2013 12.43 12.49 12.37 12.41 193,531
09/04/2013 12.31 12.46 12.302 12.43 168,447
09/03/2013 12.44 12.55 12.22 12.3 305,905
08/30/2013 12.29 12.34 12.12 12.3 254,419
08/29/2013 12.01 12.27 12.01 12.26 398,738
08/28/2013 11.86 12.11 11.85 12.05 315,965
08/27/2013 12.4 12.4 11.84 11.86 148,661
08/26/2013 12.39 12.55 12.32 12.52 119,847
08/23/2013 12.86 12.98 12.27 12.36 252,047
08/22/2013 12.69 12.93 12.67 12.85 134,155
08/21/2013 12.89 12.92 12.47 12.62 160,455
08/20/2013 13.05 13.07 12.78 12.91 188,895
08/19/2013 13.02 13.23 12.99 13.01 182,713
08/16/2013 13.25 13.4 12.99 13 180,149
08/15/2013 13.52 13.64 13.2901 13.3 193,469
08/14/2013 13.61 13.79 13.56 13.61 181,355
08/13/2013 13.55 13.64 13.4 13.57 239,156
08/12/2013 13.88 13.95 13.45 13.52 509,868
08/09/2013 14.97 15.06 13.62 14.08 816,181
08/08/2013 15.03 15.08 14.88 14.97 90,827
08/07/2013 14.87 15.25 14.87 14.98 102,107
08/06/2013 15.11 15.2006 14.875 14.96 243,371
08/05/2013 15.33 15.41 15.1 15.2 256,676
08/02/2013 15.4 15.8 14.92 15.4 634,295
08/01/2013 14.73 14.82 14.6 14.79 146,733
07/31/2013 14.7 14.743 14.58 14.64 121,450
07/30/2013 14.84 14.84 14.655 14.66 88,319
07/29/2013 14.78 14.87 14.48 14.83 262,231
07/26/2013 14.7 14.86 14.64 14.69 149,425
07/25/2013 14.79 14.82 14.68 14.79 185,553
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.

Research Brokers before you trade

Want to trade FX?