PMCS

Historical Stock Prices

$7.18
*  
0.06
 negative 
0.84%
Get PMCS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.12 7.275 7.07 7.18 964,215
04/16/2014 7.24 7.24 7.01 7.12 951,856
04/15/2014 7.13 7.235 7.0111 7.2 1,306,358
04/14/2014 7.17 7.21 7 7.11 1,065,693
04/11/2014 7.07 7.225 7 7.08 1,305,154
04/10/2014 7.48 7.48 7.15 7.16 3,434,574
04/09/2014 7.44 7.53 7.38 7.51 1,096,261
04/08/2014 7.32 7.48 7.3 7.4 3,034,239
04/07/2014 7.37 7.4 7.18 7.28 1,765,610
04/04/2014 7.67 7.7 7.35 7.39 1,697,906
04/03/2014 7.76 7.85 7.575 7.63 3,253,130
04/02/2014 7.72 7.82 7.64 7.76 1,358,198
04/01/2014 7.62 7.75 7.6 7.7 1,054,566
03/31/2014 7.49 7.635 7.46 7.61 2,028,626
03/28/2014 7.42 7.625 7.42 7.45 986,782
03/27/2014 7.48 7.65 7.35 7.43 1,010,827
03/26/2014 7.65 7.72 7.48 7.48 1,296,882
03/25/2014 7.62 7.6896 7.48 7.59 818,036
03/24/2014 7.6 7.63 7.45 7.57 1,116,843
03/21/2014 7.68 7.725 7.555 7.58 1,868,198
03/20/2014 7.63 7.79 7.6 7.67 1,108,153
03/19/2014 7.71 7.74 7.53 7.62 1,138,505
03/18/2014 7.59 7.78 7.575 7.73 1,111,010
03/17/2014 7.59 7.64 7.5 7.58 1,289,865
03/14/2014 7.42 7.6 7.42 7.53 965,177
03/13/2014 7.72 7.72 7.36 7.43 2,681,364
03/12/2014 7.57 7.76 7.53 7.7 795,371
03/11/2014 7.76 7.81 7.59 7.62 2,566,532
03/10/2014 7.74 7.82 7.68 7.79 1,471,594
03/07/2014 7.77 7.84 7.75 7.79 836,813
03/06/2014 7.67 7.78 7.645 7.74 1,204,229
03/05/2014 7.64 7.7 7.57 7.67 1,011,389
03/04/2014 7.59 7.82 7.59 7.65 2,289,903
03/03/2014 7.28 7.53 7.25 7.52 1,781,195
02/28/2014 7.36 7.42 7.3 7.34 2,307,932
02/27/2014 7.35 7.42 7.28 7.33 1,072,729
02/26/2014 7.28 7.49 7.28 7.37 1,712,799
02/25/2014 7.39 7.39 7.24 7.31 950,244
02/24/2014 7.3 7.441 7.3 7.4 1,322,724
02/21/2014 7.39 7.45 7.28 7.29 1,082,337
02/20/2014 7.26 7.35 7.25 7.35 838,970
02/19/2014 7.26 7.34 7.23 7.25 1,112,813
02/18/2014 7.33 7.34 7.221 7.31 1,154,518
02/14/2014 7.34 7.358 7.27 7.35 1,157,961
02/13/2014 7.15 7.44 7.11 7.39 2,277,436
02/12/2014 6.86 7.25 6.82 7.24 4,873,804
02/11/2014 6.64 6.89 6.64 6.8816 2,201,129
02/10/2014 6.8 6.86 6.75 6.78 1,030,184
02/07/2014 6.72 6.835 6.68 6.82 1,602,795
02/06/2014 6.56 6.71 6.55 6.68 1,280,509
02/05/2014 6.54 6.61 6.48 6.53 1,423,554
02/04/2014 6.53 6.61 6.45 6.56 1,814,120
02/03/2014 6.54 6.59 6.47 6.5 1,854,718
01/31/2014 6.34 6.6 6.28 6.55 4,091,648
01/30/2014 6.27 6.47 6.215 6.42 1,872,771
01/29/2014 6.25 6.48 6.22 6.24 1,558,163
01/28/2014 6.38 6.38 6.26 6.29 1,492,615
01/27/2014 6.4 6.42 6.335 6.34 1,207,728
01/24/2014 6.5 6.575 6.35 6.35 1,728,395
01/23/2014 6.62 6.65 6.52 6.55 824,913
01/22/2014 6.59 6.75 6.56 6.66 2,743,465
01/21/2014 6.51 6.61 6.49 6.61 1,249,090
01/17/2014 6.45 6.545 6.45 6.49 649,682
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 your brokers before you trade


Want to trade FX?