PMCS

PMC - Sierra, Inc. Historical Stock Prices

$8.82
*  
0.04
0.45%
Get PMCS Alerts
*Delayed - data as of Jan. 26, 2015 12:25 ET  -  Find a broker to begin trading PMCS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PMCS 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
12:25  8.85  8.89  8.72  8.82 127,854
01/23/2015 8.86 8.93 8.8 8.86 846,571
01/22/2015 8.79 8.88 8.57 8.86 977,451
01/21/2015 8.82 8.97 8.7 8.79 676,447
01/20/2015 8.8 8.93 8.75 8.85 636,539
01/16/2015 8.68 8.848 8.61 8.81 1,235,512
01/15/2015 9.05 9.11 8.71 8.71 998,082
01/14/2015 8.99 9.185 8.904 9.015 689,436
01/13/2015 9.15 9.34 8.975 9.05 963,793
01/12/2015 9.12 9.16 8.915 9.08 765,187
01/09/2015 9.04 9.18 8.9953 9.09 992,258
01/08/2015 9.04 9.11 8.99 9.03 1,408,766
01/07/2015 8.95 9 8.85 8.95 957,170
01/06/2015 9.01 9.03 8.72 8.88 1,444,580
01/05/2015 9 9.13 8.92 8.97 1,634,838
01/02/2015 9.24 9.26 8.96 9.03 1,204,960
12/31/2014 9.2 9.39 9.16 9.16 960,744
12/30/2014 9.1 9.23 9.1 9.19 609,796
12/29/2014 9.1 9.23 9.05 9.16 585,758
12/26/2014 9.12 9.175 9.11 9.12 316,062
12/24/2014 9.09 9.18 9.04 9.14 230,662
12/23/2014 9.09 9.27 8.965 9.07 1,377,774
12/22/2014 8.9 9.01 8.9 9 1,416,720
12/19/2014 8.97 8.99 8.81 8.9 1,917,429
12/18/2014 9.07 9.1 8.95 8.99 1,905,216
12/17/2014 8.71 8.99 8.59 8.975 2,154,150
12/16/2014 8.7 8.87 8.63 8.68 882,523
12/15/2014 8.78 8.91 8.735 8.74 944,395
12/12/2014 8.71 8.89 8.7 8.705 1,170,397
12/11/2014 8.84 8.97 8.7 8.84 1,218,833
12/10/2014 8.9 9.01 8.77 8.78 2,154,547
12/09/2014 8.57 8.97 8.471 8.96 2,650,598
12/08/2014 8.62 8.7 8.475 8.61 1,078,750
12/05/2014 8.53 8.74 8.51 8.69 1,311,210
12/04/2014 8.51 8.61 8.48 8.52 827,790
12/03/2014 8.32 8.57 8.294 8.5 1,355,621
12/02/2014 8.15 8.34 8.12 8.32 1,169,026
12/01/2014 8.1 8.25 8.08 8.12 1,527,483
11/28/2014 8.26 8.3 8.14 8.15 571,839
11/26/2014 8.01 8.3 8.01 8.29 1,237,342
11/25/2014 7.91 8.1 7.91 8.05 2,568,339
11/24/2014 7.76 7.97 7.73 7.91 1,419,970
11/21/2014 7.78 7.78 7.68 7.76 880,601
11/20/2014 7.53 7.67 7.5 7.65 691,296
11/19/2014 7.71 7.71 7.525 7.59 650,219
11/18/2014 7.54 7.78 7.54 7.735 617,877
11/17/2014 7.68 7.69 7.46 7.52 1,601,382
11/14/2014 7.66 7.74 7.56 7.67 1,230,145
11/13/2014 7.69 7.76 7.61 7.65 1,272,544
11/12/2014 7.74 7.81 7.66 7.69 2,928,290
11/11/2014 7.87 7.88 7.76 7.79 989,326
11/10/2014 7.77 7.97 7.75 7.89 1,737,552
11/07/2014 7.77 7.8 7.53 7.76 1,490,582
11/06/2014 7.89 7.9625 7.79 7.79 1,437,283
11/05/2014 7.91 8 7.85 7.91 1,743,953
11/04/2014 7.75 7.875 7.75 7.82 712,771
11/03/2014 7.77 7.89 7.715 7.775 975,946
10/31/2014 7.74 7.97 7.74 7.79 2,169,622
10/30/2014 7.48 7.6 7.36 7.59 1,098,534
10/29/2014 7.48 7.59 7.47 7.51 1,912,387
10/28/2014 7.41 7.67 7.21 7.48 2,646,018
10/27/2014 7.3 7.33 7.17 7.21 1,574,791
10/24/2014 7.3 7.35 7.21 7.34 418,365
10/23/2014 7.14 7.32 7.135 7.28 644,875
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?