PSEM

Pericom Semiconductor Corporation Historical Stock Prices

$13.35
*  
0.815
5.75%
Get PSEM Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.87  13.87  13.25  13.35 480,413
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
11/28/2014 12.62 13.05 12.5 12.71 168,101
11/26/2014 12.6 12.75 12.6 12.66 94,513
11/25/2014 12.65 12.7 12.44 12.6 98,709
11/24/2014 12.49 12.85 12.4499 12.69 204,883
11/21/2014 12.89 12.98 12.27 12.34 220,281
11/20/2014 12.25 12.77 12.12 12.74 188,028
11/19/2014 12.24 12.44 12.09 12.36 116,754
11/18/2014 12 12.41 11.9 12.36 305,708
11/17/2014 11.37 12 11.29 11.92 289,005
11/14/2014 11.45 11.5299 11.38 11.47 143,618
11/13/2014 11.47 11.52 11.27 11.45 116,854
11/12/2014 11.54 11.69 11.43 11.5 156,448
11/11/2014 11.47 11.56 11.46 11.54 98,595
11/10/2014 11.56 11.73 11.42 11.51 186,929
11/07/2014 11.74 11.74 11.14 11.54 141,980
11/06/2014 11.5 11.75 11.44 11.67 124,284
11/05/2014 11.25 11.47 11.202 11.44 120,126
11/04/2014 11.24 11.4275 11.13 11.25 131,179
11/03/2014 10.84 11.5 10.8044 11.23 256,535
10/31/2014 11 11.15 10.66 10.93 184,946
10/30/2014 10.5 10.92 10.22 10.84 112,020
10/29/2014 10.17 10.74 9.9201 10.56 121,587
10/28/2014 9.52 10.03 9.49 9.92 101,625
10/27/2014 9.49 9.73 9.334 9.5 50,832
10/24/2014 9.46 9.58 9.35 9.49 43,500
10/23/2014 9.35 9.57 9.32 9.48 75,423
10/22/2014 9.5 9.5 9.25 9.27 57,828
10/21/2014 9.63 9.63 9.338 9.46 64,275
10/20/2014 9.35 9.57 9.35 9.57 43,405
10/17/2014 9.72 9.72 9.37 9.43 72,384
10/16/2014 9.16 9.63 9.16 9.57 83,632
10/15/2014 9.07 9.48 9 9.32 135,863
10/14/2014 9.42 9.61 9.16 9.18 100,527
10/13/2014 9.11 9.43 9.0405 9.26 107,948
10/10/2014 9.71 9.71 9.16 9.18 146,031
10/09/2014 10.35 10.35 9.75 9.78 102,166
10/08/2014 9.99 10.4 9.81 10.39 87,487
10/07/2014 9.86 10.09 9.84 9.99 150,163
10/06/2014 10.1 10.11 9.84 9.89 40,146
10/03/2014 10.23 10.38 10.01 10.03 111,038
10/02/2014 9.84 10.15 9.79 9.99 66,722
10/01/2014 9.74 9.89 9.61 9.86 85,710
09/30/2014 9.81 9.91 9.68 9.74 129,162
09/29/2014 9.76 9.89 9.76 9.8 39,400
09/26/2014 9.75 9.98 9.66 9.95 165,010
09/25/2014 9.76 9.8 9.57 9.66 84,763
09/24/2014 9.86 9.9 9.73 9.81 76,435
09/23/2014 9.89 9.98 9.8 9.8 44,941
09/22/2014 10.08 10.1 9.9182 9.95 48,087
09/19/2014 10.35 10.4 10.11 10.18 146,101
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?