PMCS

PMC - Sierra, Inc. Historical Stock Prices

$9.36
*  
0.12
1.3%
Get PMCS Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading PMCS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PMCS 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: 3 Month, From 20-JAN-2015 TO 20-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.
16:00  9.28  9.39  9.275  9.36 410,405
04/20/2015 9.28 9.39 9.275 9.36 410,579
04/17/2015 9.29 9.33 9.215 9.24 1,002,613
04/16/2015 9.34 9.39 9.26 9.35 644,521
04/15/2015 9.18 9.345 9.18 9.29 731,157
04/14/2015 9.18 9.2 9.07 9.13 815,848
04/13/2015 9.19 9.26 9.14 9.18 554,290
04/10/2015 9.23 9.28 9.16 9.22 642,116
04/09/2015 9.12 9.22 9.075 9.19 1,005,636
04/08/2015 9.11 9.22 9.06 9.12 532,479
04/07/2015 9.19 9.22 9.07 9.08 504,586
04/06/2015 9.14 9.25 9.04 9.19 496,650
04/02/2015 9.28 9.31 9.17 9.17 576,741
04/01/2015 9.22 9.39 9.18 9.24 809,653
03/31/2015 9.36 9.36 9.255 9.28 544,742
03/30/2015 9.34 9.41 9.255 9.38 647,824
03/27/2015 9.06 9.315 9 9.29 893,589
03/26/2015 9.12 9.34 8.925 9.04 1,345,946
03/25/2015 9.55 9.55 9.08 9.12 1,423,711
03/24/2015 9.66 9.69 9.53 9.55 747,803
03/23/2015 9.72 9.8 9.67 9.7 564,442
03/20/2015 9.61 9.79 9.57 9.75 1,369,367
03/19/2015 9.51 9.61 9.46 9.58 442,630
03/18/2015 9.51 9.57 9.33 9.51 708,464
03/17/2015 9.55 9.57 9.42 9.52 626,464
03/16/2015 9.62 9.66 9.56 9.6 456,220
03/13/2015 9.53 9.59 9.46 9.57 1,065,857
03/12/2015 9.5 9.55 9.42 9.55 963,704
03/11/2015 9.38 9.5 9.37 9.48 1,050,759
03/10/2015 9.56 9.58 9.37 9.37 1,499,185
03/09/2015 9.62 9.685 9.51 9.63 746,126
03/06/2015 9.56 9.67 9.56 9.6 1,300,966
03/05/2015 9.56 9.65 9.5 9.61 1,295,585
03/04/2015 9.55 9.59 9.45 9.52 1,111,268
03/03/2015 9.72 9.73 9.48 9.57 1,821,948
03/02/2015 9.52 9.86 9.52 9.75 2,251,929
02/27/2015 9.45 9.58 9.41 9.5 1,516,586
02/26/2015 9.26 9.46 9.26 9.45 2,171,378
02/25/2015 9.36 9.36 9.29 9.305 1,419,035
02/24/2015 9.38 9.48 9.34 9.39 1,478,055
02/23/2015 9.45 9.46 9.26 9.38 1,186,100
02/20/2015 9.47 9.545 9.32 9.47 2,109,965
02/19/2015 9.3 9.5 9.3 9.455 2,402,828
02/18/2015 9.28 9.4 9.25 9.32 2,122,665
02/17/2015 9.22 9.3 9.21 9.27 1,214,833
02/13/2015 9.21 9.29 9.17 9.24 2,026,093
02/12/2015 9.16 9.22 9.06 9.17 2,145,421
02/11/2015 9.01 9.21 8.97 9.13 2,405,877
02/10/2015 9.04 9.11 8.98 9.1 1,341,959
02/09/2015 9.1 9.1 8.95 8.97 853,503
02/06/2015 9.11 9.15 8.97 8.99 1,027,356
02/05/2015 9.05 9.16 9.02 9.09 2,097,781
02/04/2015 8.94 9.14 8.94 9.05 2,989,693
02/03/2015 9 9.155 8.91 8.95 1,627,886
02/02/2015 8.9 9.02 8.69 9 1,453,781
01/30/2015 8.79 9.02 8.626 8.84 2,008,922
01/29/2015 8.81 9.04 8.65 9.03 3,111,640
01/28/2015 8.73 8.895 8.58 8.63 1,432,926
01/27/2015 8.72 8.8 8.66 8.71 652,368
01/26/2015 8.85 8.89 8.72 8.81 709,023
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
*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?