Historical Stock Prices

PMC 
$27.73
*  
0.14
0.5%
Get PMC Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 27.69 27.88 27.2346 27.73 135,184
04/16/2015 27.87 28.19 27.55 27.87 141,493
04/15/2015 28.28 28.55 28 28.01 107,961
04/14/2015 28.41 28.4157 28.08 28.19 108,330
04/13/2015 28.1 28.7 28.1 28.39 164,992
04/10/2015 27.63 28.22 27.55 28.2 150,535
04/09/2015 27.61 27.7 27 27.52 267,904
04/08/2015 27.91 28.275 27.36 27.49 358,649
04/07/2015 28.22 28.41 27.47 27.82 276,161
04/06/2015 27.81 28.43 27.58 28.2 280,889
04/02/2015 26.89 28.13 26.89 27.91 316,881
04/01/2015 27.92 27.98 26.6 26.82 513,701
03/31/2015 28.17 28.32 27.98 28.19 226,991
03/30/2015 28.09 28.64 27.97 28.39 295,948
03/27/2015 27.65 28.25 27.595 27.88 238,098
03/26/2015 27.16 27.73 26.95 27.6 250,255
03/25/2015 28.22 28.54 27.29 27.33 291,915
03/24/2015 27.88 28.48 27.77 28.15 150,472
03/23/2015 27.57 28.095 27.4606 27.85 449,837
03/20/2015 27.97 28.085 27.58 27.65 292,126
03/19/2015 27.9 28.12 27.755 27.85 206,140
03/18/2015 27.41 28.21 27.1236 28.09 304,919
03/17/2015 27.28 27.75 27.16 27.42 269,695
03/16/2015 27.42 28.13 27.33 27.45 479,999
03/13/2015 26.55 27.43 26.28 27.38 335,226
03/12/2015 26.3 26.82 26.23 26.5 294,510
03/11/2015 26.28 26.62 26.03 26.22 429,518
03/10/2015 26.28 26.548 25.57 26.28 525,698
03/09/2015 27 27.21 26.49 26.54 349,675
03/06/2015 26.97 27.27 26.62 27 430,582
03/05/2015 27.44 27.728 26.95 27.02 294,611
03/04/2015 27.29 27.58 26.91 27.39 578,110
03/03/2015 25.74 27.52 25.315 27.29 1,053,360
03/02/2015 24 27.39 23.41 25.99 1,584,227
02/27/2015 24.38 25.15 24.22 25 647,929
02/26/2015 24.17 24.57 24.15 24.37 316,864
02/25/2015 23.96 24.76 23.94 24.25 405,862
02/24/2015 23.84 24.23 23.76 23.93 224,355
02/23/2015 23.67 23.93 23.54 23.85 299,523
02/20/2015 23.96 24.0899 23.545 23.65 309,700
02/19/2015 23.62 24.09 23.45 24.05 220,121
02/18/2015 24.24 24.3 23.54 23.68 414,523
02/17/2015 24.38 24.55 24.12 24.24 366,900
02/13/2015 24.65 24.69 24.34 24.4 203,933
02/12/2015 24.34 24.83 24.1 24.58 476,860
02/11/2015 24.28 24.78 24.14 24.24 459,784
02/10/2015 24.52 24.73 24.05 24.37 302,959
02/09/2015 24.5 25.41 24.31 24.42 301,050
02/06/2015 24.73 24.73 24.01 24.54 315,338
02/05/2015 24.4 24.7745 24.25 24.68 340,624
02/04/2015 24.25 25.39 24.15 24.35 722,589
02/03/2015 23.93 24.42 23.77 24.36 326,337
02/02/2015 23.02 24.21 22.86 23.73 491,039
01/30/2015 23.38 23.465 22.8501 23.01 347,400
01/29/2015 23.28 23.97 22.94 23.6 307,429
01/28/2015 23.72 23.92 23.17 23.3 236,311
01/27/2015 23.62 24.15 22.87 23.66 271,404
01/26/2015 23.52 24.03 23.33 23.87 302,862
01/23/2015 23.98 24.21 23.63 23.65 246,935
01/22/2015 24.03 24.03 23.19 24.01 423,998
01/21/2015 23.56 24.21 23.45 23.99 424,078
01/20/2015 23.5 23.74 23.26 23.64 354,075
01/16/2015 22.61 23.48 22.61 23.43 348,284
01/15/2015 23.12 23.12 22.52 22.69 345,302
01/14/2015 22.67 23.23 22.41 23.1 421,133
01/13/2015 22.9 23.15 22.625 22.95 569,030
01/12/2015 22.29 23.02 21.9499 22.74 777,727
01/09/2015 21.71 22.47 21.71 22.28 653,326
01/08/2015 20.99 21.72 20.94 21.68 1,239,903
01/07/2015 20.63 21.1 20.37 20.76 397,766
01/06/2015 20.83 21.0665 20.44 20.46 315,465
01/05/2015 20.48 20.99 20.26 20.72 325,490
01/02/2015 20.86 21.015 20.25 20.58 395,863
12/31/2014 21 21.0695 20.59 20.71 309,124
12/30/2014 21.01 21.07 20.705 20.99 457,070
12/29/2014 20.96 21.14 20.63 20.9 262,566
12/26/2014 20.87 21.02 20.53 20.96 167,475
12/24/2014 20.91 21.05 20.66 20.76 100,257
12/23/2014 20.75 21.07 20.71 20.89 282,193
12/22/2014 20.96 21.18 20 20.69 433,753
12/19/2014 21.1 21.14 20.49 20.96 333,808
12/18/2014 20.54 21.02 20.27 20.98 328,638
12/17/2014 19.46 20.347 19.42 20.24 389,959
12/16/2014 19.89 20.05 19.43 19.46 382,888
12/15/2014 20.17 20.31 19.845 19.89 399,248
12/12/2014 19.95 20.2 19.74 20.06 327,314
12/11/2014 20.38 20.507 19.82 20.18 401,487
12/10/2014 20.99 21.08 20.16 20.21 330,897
12/09/2014 21.23 21.44 20.61 21.12 331,669
12/08/2014 21.52 22.09 21.23 21.54 450,602
12/05/2014 21 21.66 21 21.47 344,534
12/04/2014 21.11 21.2638 20.56 20.75 284,648
12/03/2014 20.94 21.51 20.82 21.1 218,283
12/02/2014 21.44 21.82 20.8 20.84 271,836
12/01/2014 21.7 21.74 21.18 21.48 247,751
11/28/2014 22.13 22.38 21.78 21.81 77,565
11/26/2014 22.34 22.5 22.06 22.14 258,920
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
*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?