Psychemedics Corporation Historical Stock Prices

PMD 
$14.04
*  
0.02
0.14%
Get PMD Alerts
*Delayed - data as of Oct. 22, 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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  14.06  14.54  14.02  14.04 7,789
10/22/2014 14.54 14.54 14.02 14.04 7,789
10/21/2014 13.67 14.85 13.6101 14.06 15,352
10/20/2014 14.1799 14.1799 13.6876 13.7 11,960
10/17/2014 14.12 14.13 13.9696 14.01 4,851
10/16/2014 13.86 14.1 13.84 14 1,851
10/15/2014 14.01 14.189 13.7647 14 11,559
10/14/2014 14.28 14.28 13.81 14.11 33,760
10/13/2014 14.05 14.3867 13.82 14.28 7,223
10/10/2014 14.3501 14.48 13.8 14.3109 6,452
10/09/2014 14.43 14.7156 14.25 14.33 13,932
10/08/2014 14.57 14.6222 14.5 14.5 11,557
10/07/2014 14.5 14.7699 14.5 14.51 6,299
10/06/2014 14.4 14.54 14.4 14.5 4,018
10/03/2014 14.2968 14.504 14.2968 14.46 7,365
10/02/2014 14.25 14.4299 14.25 14.26 5,945
10/01/2014 14.2 14.35 14.07 14.28 5,402
09/30/2014 14.25 14.44 14.16 14.16 6,380
09/29/2014 14.01 14.25 13.91 14.25 15,129
09/26/2014 14 14.19 13.8999 14.15 11,756
09/25/2014 14.04 14.15 13.85 13.94 14,506
09/24/2014 13.65 14.049 13.49 14.01 18,052
09/23/2014 13.69 14.15 13.35 13.51 15,166
09/22/2014 13.26 14.09 13.0255 13.35 10,507
09/19/2014 13.58 13.58 12.9 13.49 25,529
09/18/2014 12.79 13.54 12.79 13.41 14,741
09/17/2014 12.93 13.12 12.625 13.12 26,112
09/16/2014 13.82 13.92 12.42 13.05 33,413
09/15/2014 13.85 13.99 13.7 13.9 6,193
09/12/2014 14.28 14.28 13.91 13.91 4,399
09/11/2014 14.11 14.11 14 14.02 8,462
09/10/2014 14.16 14.31 14.02 14.03 19,916
09/09/2014 14.84 15.09 14.32 14.33 8,038
09/08/2014 14.73 14.77 14.5 14.74 9,387
09/05/2014 14.84 14.921 14.74 14.74 2,453
09/04/2014 14.7375 15.0999 14.565 14.97 17,046
09/03/2014 14.59 14.68 14.5 14.51 16,648
09/02/2014 14.28 14.75 14.28 14.5 9,306
08/29/2014 14.3 14.48 14.26 14.29 7,538
08/28/2014 14.3 14.41 14.27 14.3 8,323
08/27/2014 14.67 14.67 14.35 14.36 3,606
08/26/2014 14.79 14.79 14.5 14.5 8,466
08/25/2014 14.6 14.81 14.5 14.63 5,940
08/22/2014 14.41 14.59 14.38 14.59 3,990
08/21/2014 14.98 14.98 14.4 14.53 6,662
08/20/2014 15.08 15.39 14.86 14.86 4,633
08/19/2014 15 15.32 14.77 15.11 19,662
08/18/2014 14.88 14.9899 14.57 14.86 6,938
08/15/2014 14.81 14.82 14.535 14.72 8,035
08/14/2014 14.32 14.72 14.32 14.71 8,037
08/13/2014 14.35 14.5 14.229 14.5 7,747
08/12/2014 14.31 14.61 14.31 14.35 9,582
08/11/2014 14.01 14.36 14.01 14.32 3,299
08/08/2014 14.109 14.19 14.04 14.19 12,236
08/07/2014 14.0531 14.1199 14.0101 14.1 5,724
08/06/2014 13.95 14.12 13.95 14.12 6,293
08/05/2014 13.95 14.09 13.8 14.09 16,607
08/04/2014 13.97 14.11 13.95 14.01 18,301
08/01/2014 14.02 14.1799 13.95 13.97 32,448
07/31/2014 14.13 14.1799 14.03 14.03 2,871
07/30/2014 14.22 14.25 14.13 14.19 4,185
07/29/2014 14.24 14.428 14.0829 14.22 6,040
07/28/2014 14.15 14.23 14.02 14.15 50,585
07/25/2014 14 14.22 14 14.15 4,374
07/24/2014 14.08 14.08 14.02 14.02 5,650
07/23/2014 14.04 14.14 14.03 14.07 5,297
07/22/2014 14.12 14.12 13.76 14.06 18,347
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?