Psychemedics Corporation Historical Stock Prices

PMD 
$14.17
*  
0.03
0.21%
Get PMD Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading PMD now
Exchange: NASDAQ
Industry: Health Care
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.17  14.19  14.0957  14.17 7,855
07/09/2014 14.25 14.42 14.16 14.2 6,032
07/08/2014 14.31 14.31 14.15 14.155 13,661
07/07/2014 14.51 14.8784 14.1301 14.44 4,681
07/03/2014 14.36 14.58 14.25 14.38 3,235
07/02/2014 14.36 14.57 14.21 14.36 9,395
07/01/2014 14.13 14.5799 14.13 14.18 7,257
06/30/2014 14.25 14.44 14.1424 14.16 9,175
06/27/2014 14.07 14.19 14.07 14.19 3,595
06/26/2014 14.07 14.2 14.07 14.09 2,787
06/25/2014 14.28 14.39 14.07 14.1 13,458
06/24/2014 14.15 14.26 14.15 14.19 2,135
06/23/2014 14.16 14.3599 14.16 14.16 5,955
06/20/2014 14.5763 14.5763 14.18 14.22 7,170
06/19/2014 14.26 14.5 14.26 14.48 14,678
06/18/2014 14.251 14.549 14.15 14.35 13,407
06/17/2014 14.8 14.84 14.21 14.37 21,356
06/16/2014 14.65 15.325 14.51 14.59 16,365
06/13/2014 14.94 15.32 14.54 14.55 24,127
06/12/2014 14.53 15.31 14.42 15.01 13,073
06/11/2014 14.66 14.97 14.41 14.45 9,433
06/10/2014 14.64 14.75 14.64 14.66 10,236
06/09/2014 14.77 14.87 14.51 14.74 9,829
06/06/2014 15.1 15.1 14.81 14.87 3,337
06/05/2014 14.48 15.19 14.48 15.19 11,548
06/04/2014 14.96 15.015 14.6 14.87 9,163
06/03/2014 14.6125 15.44 14.4101 14.9 9,719
06/02/2014 15.24 15.44 14.54 15 4,760
05/30/2014 14.76 15.48 14.65 15.23 17,154
05/29/2014 14.65 14.69 14.375 14.69 4,477
05/28/2014 14.07 14.74 14.07 14.7 13,127
05/27/2014 14.26 14.45 14.1 14.1 30,196
05/23/2014 14.165 14.43 14.1049 14.3 10,243
05/22/2014 14.35 14.5499 14.35 14.41 7,534
05/21/2014 14.53 14.69 14.221 14.35 16,917
05/20/2014 14.86 14.89 14.2647 14.52 9,433
05/19/2014 14.32 14.87 14.14 14.54 26,157
05/16/2014 14.54 14.7 14.06 14.33 38,453
05/15/2014 14.83 14.9399 14.6 14.7 6,955
05/14/2014 15.3 15.3 14.601 14.8 8,851
05/13/2014 15.37 15.4 14.72 14.91 16,155
05/12/2014 15.08 15.81 15.08 15.35 19,535
05/09/2014 15 15.137 14.6 15.07 42,561
05/08/2014 15.55 15.73 14.96 14.97 17,323
05/07/2014 15.33 15.6 15.0447 15.13 10,498
05/06/2014 15.61 15.668 15.1 15.42 20,420
05/05/2014 15.21 15.73 15.06 15.51 15,362
05/02/2014 15.75 15.75 15.285 15.36 15,463
05/01/2014 15.76 16.1199 15.76 15.83 11,820
04/30/2014 15.69 16.2262 15.65 15.76 9,437
04/29/2014 15.72 16.13 15.65 15.76 8,277
04/28/2014 15.75 15.92 15.57 15.6 6,529
04/25/2014 15.87 15.87 15.5101 15.65 7,300
04/24/2014 15.78 15.97 15.5 15.88 9,891
04/23/2014 15.86 16.319 15.54 15.55 10,950
04/22/2014 16.01 16.25 15.86 15.87 15,691
04/21/2014 16.77 16.77 15.8 15.91 23,373
04/17/2014 16.02 16.857 15.75 16.85 23,751
04/16/2014 16.32 16.65 15.63 16.17 38,382
04/15/2014 15.58 16.0414 15.5 15.74 30,154
04/14/2014 15.53 15.99 15.52 15.59 6,781
04/11/2014 16.13 16.5 15.85 15.85 6,196
04/10/2014 16.16 16.52 15.561 16.35 7,530
04/09/2014 15.97 16.989 15.97 16.62 13,311
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?