Pharmerica Corporation Historical Stock Prices

PMC 
$22.23
*  
0.21
0.94%
Get PMC Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading PMC now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PMC Pre-Market
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  22.39  22.59  22.03  22.23 338,402
11/25/2014 22.42 22.59 22.03 22.23 338,402
11/24/2014 22.61 23 22.44 22.44 330,263
11/21/2014 22.94 23.13 22.54 22.61 256,105
11/20/2014 23.07 23.4 22.54 22.54 281,060
11/19/2014 23.22 23.32 22.58 22.59 327,501
11/18/2014 23.47 24.34 23.16 23.35 219,689
11/17/2014 24 24.03 23.18 23.4 440,156
11/14/2014 24.05 24.2 23.94 24.03 222,581
11/13/2014 24.21 24.53 23.97 24.1 208,885
11/12/2014 24.75 24.87 23.8 24.14 271,041
11/11/2014 25.29 25.37 24.79 24.91 250,972
11/10/2014 25.5 25.63 25.12 25.34 201,472
11/07/2014 26.35 26.47 25.24 25.54 517,437
11/06/2014 30 30 25.55 26.35 506,480
11/05/2014 28.58 28.97 28.38 28.87 245,392
11/04/2014 28.17 28.48 27.94 28.42 375,843
11/03/2014 28.65 28.93 28.16 28.26 184,605
10/31/2014 28.12 28.83 27.95 28.69 240,019
10/30/2014 28.09 28.29 27.4 27.66 225,225
10/29/2014 28.23 28.49 28.02 28.24 204,556
10/28/2014 27.35 28.15 27.25 28.13 225,411
10/27/2014 27.34 27.58 27.04 27.29 164,443
10/24/2014 27.45 27.63 27.33 27.48 166,582
10/23/2014 27.13 27.58 26.94 27.36 242,499
10/22/2014 27.15 27.15 26.65 26.88 166,483
10/21/2014 26.51 27.17 26.24 27.04 242,057
10/20/2014 25.58 26.3 25.57 26.3 162,760
10/17/2014 25.78 26.13 25.41 25.78 259,541
10/16/2014 24.84 25.89 24.83 25.52 288,483
10/15/2014 24.48 25.35 24.15 25.21 320,101
10/14/2014 24.87 25.53 24.63 24.79 321,231
10/13/2014 25 25.55 24.54 24.64 226,061
10/10/2014 24.54 25.535 24.54 25.03 236,818
10/09/2014 25.41 25.6 24.67 24.7 183,774
10/08/2014 24.75 25.53 24.63 25.49 204,992
10/07/2014 24.46 25.54 24.2 24.88 351,887
10/06/2014 25.34 25.34 24.51 24.6 227,403
10/03/2014 25.12 25.43 24.96 25.31 157,998
10/02/2014 24.19 24.87 24.105 24.8 162,899
10/01/2014 24.44 24.44 23.71 24.19 224,169
09/30/2014 24.76 24.93 24.42 24.43 188,968
09/29/2014 24.49 25.03 24.37 24.79 196,189
09/26/2014 24.81 25 24.45 24.88 189,452
09/25/2014 25.44 25.61 24.57 24.78 291,153
09/24/2014 25.27 25.86 24.77 25.53 256,389
09/23/2014 25.34 25.49 25.1 25.21 187,299
09/22/2014 25.78 25.96 25.43 25.49 97,716
09/19/2014 26.46 26.89 26.01 26.01 416,251
09/18/2014 26.66 26.91 26.5175 26.66 207,231
09/17/2014 26.4 26.75 26.26 26.5 300,754
09/16/2014 25.87 26.38 25.4 26.32 164,697
09/15/2014 26.69 26.75 25.9675 25.99 250,752
09/12/2014 27.08 27.08 26.38 26.69 192,041
09/11/2014 25.7 27.15 25.612 27 282,305
09/10/2014 25.03 25.97 24.8 25.96 216,546
09/09/2014 25.46 25.46 24.62 24.68 229,113
09/08/2014 25.35 25.75 25.2 25.46 121,405
09/05/2014 25.41 25.65 25.18 25.37 119,906
09/04/2014 26.2 26.349 25.37 25.5 303,560
09/03/2014 25.21 26.86 25.19 26.21 558,041
09/02/2014 24.95 24.95 24.12 24.53 240,036
08/29/2014 24.55 25.17 24.31 24.89 143,876
08/28/2014 24.93 25.15 24.52 24.55 117,427
08/27/2014 25.39 25.39 24.9 25.03 104,339
08/26/2014 25.31 25.405 24.91 25.31 230,842
08/25/2014 25.67 25.67 25.2 25.28 242,378
08/22/2014 25.95 26.03 25.56 25.6 152,437
08/21/2014 26.14 26.155 25.9 25.99 199,858
08/20/2014 26.27 26.31 25.95 26.23 111,584
08/19/2014 26.58 26.7 26.02 26.38 208,571
08/18/2014 26.05 26.6 25.81 26.58 150,629
08/15/2014 26.34 26.34 25.68 25.82 380,017
08/14/2014 26.48 26.55 25.91 26.09 128,947
08/13/2014 26.38 26.65 26.2275 26.43 149,810
08/12/2014 26.92 26.92 26.04 26.31 363,431
08/11/2014 26.76 27.3 26.6 26.97 511,495
08/08/2014 26.26 26.8 26.15 26.55 170,027
08/07/2014 26.29 26.71 25.96 26.26 206,663
08/06/2014 25.84 26.49 25.7 26.16 318,838
08/05/2014 28.25 28.53 25 26.07 706,560
08/04/2014 27.49 27.59 26.61 27.34 264,587
08/01/2014 26.98 27.64 26.98 27.42 219,146
07/31/2014 27 27.22 26.35 26.99 281,850
07/30/2014 27.17 27.31 26.95 27.25 74,229
07/29/2014 26.87 27.39 26.62 27 182,021
07/28/2014 27.03 27.03 26.37 26.85 110,533
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
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?