Quantcast

Historical Stock Prices

PMX 
$10.96
*  
0.03
0.27%
Get PMX Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading PMX now
Exchange:NYSE

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

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

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 10.96 10.96 10.91 10.96 48,315
02/15/2018 10.97 10.99 10.93 10.93 68,558
02/14/2018 11.04 11.07 10.96 10.97 47,823
02/13/2018 10.98 11.11 10.93 11.06 97,283
02/12/2018 10.91 10.96 10.86 10.96 72,196
02/09/2018 10.94 10.95 10.88 10.88 96,082
02/08/2018 11.1 11.1 10.99 10.99 62,126
02/07/2018 10.99 11.131 10.87 11.1 169,378
02/06/2018 10.76 10.96 10.76 10.93 152,438
02/05/2018 10.92 10.94 10.81 10.86 240,852
02/02/2018 11.03 11.04 10.94 10.94 112,610
02/01/2018 11.14 11.159 11.06 11.06 105,347
01/31/2018 11.11 11.17 11.1 11.1338 95,366
01/30/2018 11.11 11.1476 11.03 11.1 207,622
01/29/2018 11.28 11.2896 11.145 11.17 160,026
01/26/2018 11.35 11.36 11.3 11.3 105,203
01/25/2018 11.44 11.45 11.3599 11.38 105,888
01/24/2018 11.45 11.48 11.44 11.44 54,137
01/23/2018 11.45 11.51 11.45 11.47 62,557
01/22/2018 11.48 11.508 11.47 11.47 44,322
01/19/2018 11.46 11.51 11.4501 11.47 44,076
01/18/2018 11.5 11.6 11.46 11.46 266,508
01/17/2018 11.59 11.6 11.54 11.54 70,620
01/16/2018 11.6 11.64 11.575 11.6 50,542
01/12/2018 11.58 11.63 11.55 11.55 64,613
01/11/2018 11.63 11.67 11.61 11.6199 45,367
01/10/2018 11.66 11.7 11.66 11.69 57,760
01/09/2018 11.75 11.77 11.7 11.71 52,509
01/08/2018 11.75 11.8 11.72 11.73 79,937
01/05/2018 11.71 11.75 11.7 11.75 29,290
01/04/2018 11.68 11.74 11.68 11.7 58,608
01/03/2018 11.71 11.74 11.68 11.69 86,637
01/02/2018 11.62 11.69 11.57 11.68 63,952
12/29/2017 11.59 11.63 11.56 11.58 84,136
12/28/2017 11.6 11.65 11.58 11.6 53,120
12/27/2017 11.61 11.65 11.59 11.64 58,901
12/26/2017 11.69 11.69 11.51 11.62 214,591
12/22/2017 11.6 11.69 11.6 11.66 60,664
12/21/2017 11.61 11.65 11.5769 11.63 43,082
12/20/2017 11.67 11.6788 11.58 11.58 109,444
12/19/2017 11.69 11.72 11.67 11.7 82,207
12/18/2017 11.74 11.7495 11.67 11.69 138,976
12/15/2017 11.78 11.79 11.7 11.75 65,997
12/14/2017 11.74 11.8 11.73 11.8 97,750
12/13/2017 11.73 11.7462 11.7 11.74 50,479
12/12/2017 11.74 11.74 11.69 11.69 58,991
12/11/2017 11.8 11.8 11.74 11.78 32,047
12/08/2017 11.87 11.88 11.7 11.77 65,927
12/07/2017 11.9 11.94 11.87 11.93 52,347
12/06/2017 11.81 11.91 11.81 11.9 88,085
12/05/2017 11.75 11.8 11.7451 11.8 41,704
12/04/2017 11.68 11.7683 11.68 11.73 61,471
12/01/2017 11.77 11.77 11.74 11.74 35,222
11/30/2017 11.7 11.75 11.6801 11.75 54,587
11/29/2017 11.68 11.71 11.63 11.67 38,714
11/28/2017 11.67 11.7 11.65 11.7 47,513
11/27/2017 11.72 11.7246 11.65 11.65 71,535
11/24/2017 11.74 11.76 11.71 11.75 52,849
11/22/2017 11.71 11.77 11.69 11.71 44,541
11/21/2017 11.73 11.78 11.69 11.73 53,330
11/20/2017 11.78 11.78 11.69 11.73 71,277
11/17/2017 11.76 11.79 11.73 11.73 36,687
11/16/2017 11.78 11.78 11.76 11.77 61,528
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PMX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio