PMCS

PMC - Sierra, Inc. Historical Stock Prices

$8.975
*  
0.295
3.4%
Get PMCS Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.71  8.99  8.59  8.975 2,153,480
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
10/22/2014 7.2 7.24 7.06 7.06 539,651
10/21/2014 7.07 7.19 7.04 7.19 640,131
10/20/2014 6.86 7.06 6.78 7.05 832,552
10/17/2014 7.06 7.09 6.87 6.88 1,252,249
10/16/2014 6.71 6.95 6.6101 6.94 3,010,839
10/15/2014 6.59 6.84 6.56 6.8 2,219,495
10/14/2014 6.68 6.825 6.59 6.69 1,663,386
10/13/2014 6.65 6.79 6.52 6.57 1,827,170
10/10/2014 6.92 6.9675 6.65 6.65 2,909,941
10/09/2014 7.13 7.13 6.9701 6.98 1,132,164
10/08/2014 7.08 7.17 6.99 7.16 1,529,752
10/07/2014 7.13 7.13 7.01 7.07 1,483,631
10/06/2014 7.15 7.205 7.05 7.18 1,339,886
10/03/2014 7.26 7.26 7.11 7.16 1,251,413
10/02/2014 7.13 7.23 7.04 7.17 1,861,701
10/01/2014 7.43 7.47 7.07 7.14 4,205,044
09/30/2014 7.63 7.64 7.45 7.46 1,486,049
09/29/2014 7.51 7.64 7.47 7.63 746,143
09/26/2014 7.55 7.59 7.49 7.555 726,746
09/25/2014 7.72 7.75 7.51 7.53 1,399,791
09/24/2014 7.7 7.755 7.63 7.73 959,903
09/23/2014 7.62 7.71 7.59 7.66 1,369,542
09/22/2014 7.78 7.82 7.61 7.63 1,008,565
09/19/2014 7.99 8.04 7.8 7.8 3,845,566
09/18/2014 7.8 8 7.76 7.99 1,607,210
09/17/2014 7.7 7.83 7.68 7.8 1,996,335
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?