PSEM

Pericom Semiconductor Corporation Historical Stock Prices

$15.6
*  
0.10
0.64%
Get PSEM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PSEM now
Exchange: NASDAQ
Industry: Technology
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  15.71  15.80  15.58  15.60 170,295
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
02/03/2015 14.9 15.38 14.82 14.95 151,882
02/02/2015 14.74 14.95 13.98 14.8 245,031
01/30/2015 14.87 14.98 14.51 14.61 196,580
01/29/2015 14.25 14.96 14.07 14.91 203,786
01/28/2015 14.04 14.79 13.87 14.4 261,195
01/27/2015 13.04 13.89 12.65 13.89 199,878
01/26/2015 13.36 13.57 13.17 13.32 145,993
01/23/2015 13.34 13.42 13.082 13.29 95,157
01/22/2015 13.15 13.33 12.73 13.3 68,105
01/21/2015 13.19 13.35 13 13.04 64,328
01/20/2015 13.1 13.42 13.02 13.27 75,870
01/16/2015 12.65 13.16 12.51 13.12 68,520
01/15/2015 13 13.1 12.65 12.72 97,226
01/14/2015 13.17 13.3201 12.75 12.91 118,815
01/13/2015 13.54 13.83 13.12 13.31 126,198
01/12/2015 13.34 13.65 13.14 13.35 117,322
01/09/2015 13.53 13.68 13.3 13.43 53,941
01/08/2015 13.41 13.68 13.344 13.55 225,607
01/07/2015 12.88 13.16 12.825 13.08 58,091
01/06/2015 13.36 13.37 12.725 12.8 127,883
01/05/2015 13.39 13.67 13.24 13.28 87,607
01/02/2015 13.68 13.79 13.07 13.38 104,628
12/31/2014 13.47 13.83 13.41 13.54 115,780
12/30/2014 13.34 13.5 13.2639 13.38 58,825
12/29/2014 13.5 13.53 13.14 13.39 108,709
12/26/2014 13.28 13.54 13.28 13.49 75,613
12/24/2014 13.23 13.47 13.06 13.36 54,650
12/23/2014 13.81 13.829 13.15 13.23 121,521
12/22/2014 13.17 13.54 12.89 13.5 187,304
12/19/2014 13.87 13.87 13.25 13.35 478,013
12/18/2014 13.92 14.4 13.69 14.165 170,436
12/17/2014 13.5 13.84 13.27 13.81 164,609
12/16/2014 13.54 13.75 13.36 13.43 127,534
12/15/2014 13.55 13.85 13.28 13.54 123,257
12/12/2014 13.38 13.64 13.23 13.52 183,833
12/11/2014 13.4 13.77 13.24 13.58 139,002
12/10/2014 13.55 13.67 13.26 13.36 194,454
12/09/2014 13.13 13.73 12.96 13.56 162,476
12/08/2014 13.78 13.92 13.27 13.33 250,269
12/05/2014 13.15 14.06 13.11 13.92 347,416
12/04/2014 12.9 13.297 12.775 13.1 239,938
12/03/2014 12.8 13.0499 12.73 12.88 177,256
12/02/2014 12.68 12.79 12.64 12.74 134,521
12/01/2014 12.62 12.94 12.5 12.68 257,709
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?