PSEM

Pericom Semiconductor Corporation Historical Stock Prices

$12.54
*  
0.46
3.54%
Get PSEM Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading PSEM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PSEM After Hours
 
 
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 04-FEB-2015 TO 04-MAY-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  13  13.03  12.49  12.54 233,599
05/04/2015 13.39 13.49 12.99 13 253,390
05/01/2015 12.51 13.36 12.51 13.3 187,950
04/30/2015 12.6 12.72 12.0605 12.52 296,622
04/29/2015 13.1 13.75 12.52 12.66 245,073
04/28/2015 13.37 13.55 13.08 13.3 179,204
04/27/2015 13.36 14.04 13.25 13.39 222,736
04/24/2015 14.01 14.15 13.34 13.36 133,500
04/23/2015 14.19 14.205 13.8601 14.07 67,016
04/22/2015 14.3 14.38 14.13 14.26 120,498
04/21/2015 14.44 14.44 14.19 14.33 62,657
04/20/2015 14.36 14.68 14.24 14.37 88,672
04/17/2015 14.37 14.37 13.88 14.2 115,284
04/16/2015 14.42 14.59 14.29 14.47 89,663
04/15/2015 14.23 14.49 14.15 14.4 110,923
04/14/2015 14.62 14.62 14.1 14.16 135,292
04/13/2015 14.75 14.85 14.51 14.59 112,549
04/10/2015 14.89 14.96 14.73 14.79 97,811
04/09/2015 14.86 14.97 14.49 14.88 97,284
04/08/2015 14.7 14.89 14.66 14.81 89,810
04/07/2015 14.72 14.86 14.5 14.67 118,226
04/06/2015 14.95 15.02 14.71 14.81 129,431
04/02/2015 15.57 15.7 15.08 15.13 95,819
04/01/2015 15.4 15.57 15.21 15.5 93,453
03/31/2015 15.49 15.65 15.12 15.47 169,783
03/30/2015 15.28 15.64 15.15 15.6 207,598
03/27/2015 15.09 15.25 14.89 15.17 108,372
03/26/2015 14.83 15.18 14.73 15.03 72,357
03/25/2015 15.92 15.92 14.88 14.91 130,939
03/24/2015 16.1 16.1 15.57 15.88 91,494
03/23/2015 16 16.25 16 16.19 114,770
03/20/2015 15.74 16.43 15.74 16.07 335,203
03/19/2015 15.76 16 15.5 15.63 189,125
03/18/2015 15.26 15.78 14.76 15.75 292,876
03/17/2015 15.18 15.32 14.98 15.24 110,910
03/16/2015 15.12 15.45 15.07 15.27 166,832
03/13/2015 15.01 15.13 14.85 15.11 95,500
03/12/2015 15.38 15.42 14.9 15.01 215,099
03/11/2015 15.2 15.37 15.13 15.36 171,113
03/10/2015 15.16 15.29 15 15.18 80,290
03/09/2015 15.34 15.36 15.18 15.3 91,429
03/06/2015 15.4 15.5599 15.17 15.25 150,611
03/05/2015 15.75 15.89 15.346 15.57 155,579
03/04/2015 15.87 15.89 15.6 15.78 123,989
03/03/2015 16.33 16.512 15.78 15.9 292,188
03/02/2015 15.52 16.81 15.46 16.39 321,316
02/27/2015 15.71 15.8 15.58 15.6 170,295
02/26/2015 15.66 15.79 15.462 15.7 190,890
02/25/2015 15.32 15.68 15.06 15.63 198,831
02/24/2015 14.87 15.32 14.75 15.28 140,493
02/23/2015 14.9 14.94 14.55 14.81 107,764
02/20/2015 14.89 15.14 14.54 15.01 110,431
02/19/2015 15.22 15.3 14.8986 14.95 119,686
02/18/2015 14.79 15.35 14.72 15.2 155,610
02/17/2015 14.85 15.01 14.67 14.85 120,627
02/13/2015 14.98 14.98 14.67 14.82 91,270
02/12/2015 14.8 14.98 14.63 14.94 119,906
02/11/2015 14.67 14.78 14.5598 14.69 144,261
02/10/2015 14.39 14.7 14.28 14.65 109,421
02/09/2015 14.7 14.71 14.301 14.34 146,725
02/06/2015 14.58 14.75 14.3301 14.39 134,162
02/05/2015 14.88 14.88 14.39 14.69 149,568
02/04/2015 14.94 15.1625 14.66 14.73 115,244
*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?