PSEM

Pericom Semiconductor Corporation Historical Stock Prices

$9.57
*  
0.14
1.48%
Get PSEM Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading PSEM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PSEM Pre-Market
 
 
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 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  9.35  9.57  9.35  9.57 43,405
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
09/18/2014 10.2 10.5 10.12 10.35 95,966
09/17/2014 9.82 10.18 9.5183 10.12 64,479
09/16/2014 9.62 9.92 9.48 9.84 56,243
09/15/2014 9.53 9.75 9.41 9.67 90,968
09/12/2014 9.62 9.68 9.54 9.63 86,834
09/11/2014 9.4 9.69 9.4 9.59 81,645
09/10/2014 9.51 9.68 9.42 9.55 51,507
09/09/2014 9.85 9.85 9.45 9.48 159,476
09/08/2014 10.03 10.03 9.81 9.91 50,149
09/05/2014 9.93 10.134 9.89 9.98 31,966
09/04/2014 10.06 10.28 9.9 9.98 53,561
09/03/2014 10.39 10.4 10 10.07 173,099
09/02/2014 9.85 10.479 9.82 10.39 143,358
08/29/2014 9.64 9.84 9.63 9.78 118,410
08/28/2014 9.55 9.72 9.55 9.62 65,989
08/27/2014 9.6 9.64 9.5 9.62 46,409
08/26/2014 9.61 9.61 9.528 9.56 39,277
08/25/2014 9.46 9.75 9.43 9.51 42,497
08/22/2014 9.4 9.45 9.3899 9.42 43,053
08/21/2014 9.5 9.54 9.33 9.44 37,959
08/20/2014 9.62 9.74 9.34 9.49 71,921
08/19/2014 9.76 9.8 9.66 9.71 75,884
08/18/2014 9.19 9.85 9.19 9.75 207,678
08/15/2014 9.3 9.3 9.06 9.15 58,848
08/14/2014 8.91 9.25 8.81 9.22 61,733
08/13/2014 9.06 9.06 8.83 8.95 34,979
08/12/2014 9.04 9.06 8.99 9 25,710
08/11/2014 8.78 9.1501 8.71 9.11 39,189
08/08/2014 8.73 8.84 8.63 8.77 42,850
08/07/2014 8.91 9.03 8.73 8.76 45,767
08/06/2014 8.69 8.97 8.64 8.84 69,372
08/05/2014 8.74 8.876 8.6 8.72 23,798
08/04/2014 8.91 8.91 8.74 8.82 42,211
08/01/2014 8.82 8.99 8.78 8.84 58,133
07/31/2014 8.59 9.02 8.58 8.83 108,953
07/30/2014 8.75 8.873 8.66 8.72 29,253
07/29/2014 8.73 8.76 8.61 8.68 18,789
07/28/2014 8.59 8.83 8.527 8.71 42,607
07/25/2014 8.75 8.934 8.58 8.6 36,161
07/24/2014 9.12 9.22 8.83 8.85 32,588
07/23/2014 8.98 9.18 8.85 9.14 46,745
07/22/2014 9.03 9.109 8.93 8.96 36,057
07/21/2014 9.13 9.14 8.94 8.95 31,854
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?