Home > Quotes > PMCS > Historical Prices
PMCS

PMC - Sierra, Inc. Historical Stock Prices

$6.12
*  
0.07
  negative  
1.16%
Get PMCS Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 14-MAR-2013 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  6.12  6.17  6.06  6.12 2,283,188
06/14/2013 6.1 6.15 6.01 6.05 681,560
06/13/2013 5.94 6.15 5.88 6.14 940,583
06/12/2013 5.96 6.03 5.91 5.92 791,732
06/11/2013 6.02 6.08 5.91 5.93 716,607
06/10/2013 6.19 6.23 6.05 6.12 833,787
06/07/2013 6.17 6.27 6.125 6.24 1,131,864
06/06/2013 6.06 6.16 6.02 6.13 1,346,282
06/05/2013 6.05 6.1 5.99 6.05 866,720
06/04/2013 6.01 6.14 6.01 6.08 1,057,380
06/03/2013 6 6.09 5.97 6.03 1,638,740
05/31/2013 6.01 6.07 5.97 6.005 731,093
05/30/2013 5.94 6.05 5.8918 6.02 637,854
05/29/2013 5.72 5.99 5.72 5.91 929,351
05/28/2013 5.94 5.99 5.88 5.89 679,988
05/24/2013 5.85 5.915 5.8 5.88 477,284
05/23/2013 5.79 5.9 5.76 5.85 1,163,696
05/22/2013 6.02 6.07 5.82 5.86 949,765
05/21/2013 6.06 6.105 6 6.04 776,406
05/20/2013 6.06 6.14 6.04 6.08 564,983
05/17/2013 6.08 6.08 6.04 6.06 327,986
05/16/2013 6.07 6.12 6.02 6.02 588,848
05/15/2013 5.94 6.065 5.93 6.06 826,350
05/14/2013 5.87 5.99 5.84 5.97 797,498
05/13/2013 5.9 5.92 5.84 5.86 597,004
05/10/2013 5.84 5.92 5.81 5.91 499,677
05/09/2013 5.86 5.9 5.8 5.81 824,964
05/08/2013 5.81 5.9 5.74 5.87 726,913
05/07/2013 5.81 5.84 5.72 5.825 930,647
05/06/2013 5.75 5.85 5.72 5.77 687,023
05/03/2013 5.74 5.86 5.72 5.76 1,540,363
05/02/2013 5.6 5.69 5.55 5.68 1,074,024
05/01/2013 5.76 5.77 5.53 5.56 1,769,234
04/30/2013 5.71 5.82 5.66 5.76 1,449,141
04/29/2013 5.67 5.75 5.54 5.69 1,997,208
04/26/2013 6.24 6.24 5.7 5.7 4,593,908
04/25/2013 6.35 6.46 6.27 6.31 3,039,265
04/24/2013 6.24 6.36 6.23 6.32 1,447,816
04/23/2013 6.19 6.28 6.11 6.22 1,502,782
04/22/2013 6.2 6.2 6.03 6.16 1,676,380
04/19/2013 6.15 6.18 5.99 6.15 1,531,891
04/18/2013 6.39 6.39 6.121 6.155 2,296,828
04/17/2013 6.53 6.54 6.28 6.355 2,734,261
04/16/2013 6.65 6.66 6.485 6.57 2,269,988
04/15/2013 6.73 6.73 6.535 6.58 2,446,606
04/12/2013 6.68 6.79 6.61 6.74 2,343,128
04/11/2013 6.72 6.75 6.62 6.69 1,119,544
04/10/2013 6.58 6.78 6.58 6.75 1,519,087
04/09/2013 6.51 6.6 6.435 6.55 1,152,513
04/08/2013 6.38 6.52 6.34 6.5 1,809,316
04/05/2013 6.44 6.5 6.3 6.46 3,049,669
04/04/2013 6.52 6.55 6.39 6.55 1,014,137
04/03/2013 6.59 6.64 6.42 6.49 1,543,090
04/02/2013 6.69 6.75 6.55 6.61 1,870,295
04/01/2013 6.76 6.82 6.5901 6.7 1,299,611
03/28/2013 6.7 6.8 6.67 6.79 862,312
03/27/2013 6.64 6.75 6.54 6.74 1,263,529
03/26/2013 6.67 6.7 6.63 6.66 668,853
03/25/2013 6.68 6.72 6.55 6.67 1,195,960
03/22/2013 6.75 6.785 6.67 6.69 920,020
03/21/2013 6.67 6.77 6.63 6.74 1,844,662
03/20/2013 6.67 6.785 6.65 6.72 1,041,474
03/19/2013 6.67 6.72 6.55 6.64 745,555
03/18/2013 6.63 6.73 6.5 6.67 963,330
03/15/2013 6.85 6.88 6.7 6.74 1,095,607
03/14/2013 6.74 6.86 6.74 6.85 1,167,412
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.