Psychemedics Corporation Historical Stock Prices

PMD 
$17.1052
*  
0.0652
0.38%
Get PMD Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading PMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PMD 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  17.10  17.11  16.6668  17.1052 9,599
04/20/2015 17.1 17.11 16.6668 17.1052 9,599
04/17/2015 17.17 17.19 16.58 17.04 18,064
04/16/2015 16.6 17.01 16.46 16.97 12,511
04/15/2015 16.56 16.94 16.41 16.73 9,550
04/14/2015 16.45 16.612 16.27 16.6001 8,422
04/13/2015 16.24 16.7452 16.151 16.59 9,057
04/10/2015 16.55 16.9092 16.28 16.38 9,668
04/09/2015 16.82 16.93 16.168 16.5856 18,857
04/08/2015 16.99 16.99 16.3218 16.72 15,407
04/07/2015 16.67 17 16.596 17 30,153
04/06/2015 16.66 16.85 16.1501 16.77 16,078
04/02/2015 16.42 16.66 16.1001 16.63 15,963
04/01/2015 16.5 16.65 16.3413 16.5053 8,368
03/31/2015 16.286 16.59 16.24 16.59 25,425
03/30/2015 16.55 16.55 15.7901 16.38 6,517
03/27/2015 16.22 16.36 16.15 16.3 5,312
03/26/2015 15.94 16.35 15.511 16.28 17,478
03/25/2015 15.31 15.98 15.16 15.92 17,791
03/24/2015 14.4 15.32 14.4 15.265 11,287
03/23/2015 14.9 15.31 14.4 15.27 24,665
03/20/2015 15.44 15.55 14.98 15.06 27,105
03/19/2015 15.54 15.84 15.43 15.43 11,420
03/18/2015 16.33 16.33 15.7 15.76 12,851
03/17/2015 16.17 16.64 15.9 16.64 5,899
03/16/2015 16.31 16.31 16.07 16.3 6,405
03/13/2015 16.16 16.47 16.1 16.12 3,901
03/12/2015 16.01 16.62 16.01 16.23 6,201
03/11/2015 16.29 16.656 15.99 15.99 6,946
03/10/2015 16.399 16.57 16.11 16.38 8,229
03/09/2015 16.58 16.8489 16.18 16.29 9,106
03/06/2015 16.72 16.75 16.3601 16.68 8,079
03/05/2015 16.28 16.74 16.28 16.53 8,570
03/04/2015 15.921 16.46 15.871 16.46 4,143
03/03/2015 16.38 16.74 16.1 16.6 5,932
03/02/2015 16.46 16.75 15.632 16.51 7,705
02/27/2015 15.94 16.42 15.93 16.41 7,585
02/26/2015 15.87 16.07 15.82 15.83 3,405
02/25/2015 16.03 16.03 15.8 15.899 3,037
02/24/2015 16.073 16.17 15.8 15.9005 9,292
02/23/2015 16.15 16.21 15.6501 16.0295 4,788
02/20/2015 16.07 16.409 15.48 16.07 20,949
02/19/2015 16.25 16.4099 16.1 16.2 6,896
02/18/2015 15.57 16.48 15.379 16.48 11,381
02/17/2015 15.14 15.5 14.7565 15.5 11,836
02/13/2015 15.37 15.38 14.91 15.26 4,486
02/12/2015 15.1 15.4 15.1 15.395 8,779
02/11/2015 14.77 15.2 14.77 15.0999 4,942
02/10/2015 15.052 15.38 14.8 14.87 15,998
02/09/2015 15.05 15.28 14.96 14.97 3,903
02/06/2015 15.31 15.46 14.9 14.9101 4,300
02/05/2015 15.25 15.32 14.9001 15.16 4,705
02/04/2015 15.19 15.3268 15.03 15.29 2,790
02/03/2015 15.14 15.3975 14.95 15.34 3,159
02/02/2015 14.98 15.09 14.95 14.95 2,933
01/30/2015 15.17 15.17 14.95 14.96 4,507
01/29/2015 14.738 15.24 14.72 14.99 2,301
01/28/2015 14.75 15.34 14.6 14.8 9,341
01/27/2015 14.82 15.25 14.66 14.75 2,866
01/26/2015 15.0638 15.56 15.0638 15.07 10,379
01/23/2015 14.5101 15.4 14.5101 15.4 5,544
01/22/2015 15.13 15.385 15.07 15.385 9,272
01/21/2015 15.25 15.339 14.68 15 4,127
01/20/2015 14.63 15.25 14.25 15.25 13,289
*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?