PSMI

Historical Stock Prices

$12.45
*  
0.01
0.08%
Get PSMI Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading PSMI 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 12.46 12.47 12.42 12.45 385,357
11/20/2014 12.44 12.48 12.44 12.46 571,717
11/19/2014 12.45 12.46 12.44 12.44 350,252
11/18/2014 12.44 12.47 12.44 12.44 461,774
11/17/2014 12.44 12.46 12.42 12.44 702,178
11/14/2014 12.45 12.47 12.445 12.46 80,849
11/13/2014 12.45 12.47 12.44 12.44 146,157
11/12/2014 12.42 12.48 12.42 12.48 219,525
11/11/2014 12.44 12.45 12.4116 12.42 847,279
11/10/2014 12.41 12.43 12.41 12.43 258,536
11/07/2014 12.42 12.43 12.4 12.42 271,891
11/06/2014 12.42 12.44 12.4099 12.42 547,277
11/05/2014 12.42 12.43 12.41 12.41 110,522
11/04/2014 12.41 12.43 12.41 12.42 93,998
11/03/2014 12.41 12.44 12.41 12.43 115,390
10/31/2014 12.44 12.44 12.41 12.43 158,672
10/30/2014 12.42 12.435 12.39 12.43 113,934
10/29/2014 12.41 12.44 12.39 12.44 94,349
10/28/2014 12.31 12.44 12.31 12.44 280,413
10/27/2014 12.36 12.39 12.33 12.34 276,855
10/24/2014 12.37 12.41 12.34 12.37 295,698
10/23/2014 12.38 12.39 12.35 12.37 519,955
10/22/2014 12.4 12.4 12.34 12.34 739,071
10/21/2014 12.4 12.44 12.38 12.4 184,138
10/20/2014 12.38 12.41 12.35 12.39 149,593
10/17/2014 12.41 12.42 12.38 12.39 230,373
10/16/2014 12.36 12.41 12.35 12.41 243,881
10/15/2014 12.37 12.4 12.345 12.38 362,330
10/14/2014 12.39 12.47 12.38 12.39 176,806
10/13/2014 12.36 12.425 12.34 12.38 829,476
10/10/2014 12.38 12.405 12.37 12.37 222,228
10/09/2014 12.39 12.4199 12.38 12.39 124,707
10/08/2014 12.37 12.44 12.37 12.39 309,058
10/07/2014 12.37 12.38 12.36 12.37 424,349
10/06/2014 12.37 12.38 12.36 12.37 431,821
10/03/2014 12.4 12.47 12.36 12.37 189,122
10/02/2014 12.36 12.39 12.35 12.39 212,520
10/01/2014 12.37 12.4 12.32 12.34 367,838
09/30/2014 12.39 12.42 12.37 12.37 262,921
09/29/2014 12.32 12.4 12.32 12.4 149,533
09/26/2014 12.39 12.4 12.35 12.36 536,512
09/25/2014 12.39 12.42 12.38 12.38 148,703
09/24/2014 12.4 12.4 12.38 12.39 199,750
09/23/2014 12.43 12.43 12.38 12.38 441,784
09/22/2014 12.4 12.41 12.38 12.39 404,474
09/19/2014 12.4 12.43 12.39 12.4 504,802
09/18/2014 12.4 12.42 12.39 12.41 512,239
09/17/2014 12.4 12.42 12.39 12.41 417,485
09/16/2014 12.39 12.4 12.38 12.4 362,072
09/15/2014 12.38 12.41 12.36 12.39 223,561
09/12/2014 12.4 12.42 12.39 12.39 286,946
09/11/2014 12.38 12.43 12.37 12.41 183,437
09/10/2014 12.41 12.41 12.36 12.39 957,461
09/09/2014 12.45 12.45 12.39 12.41 479,725
09/08/2014 12.44 12.46 12.44 12.45 217,002
09/05/2014 12.44 12.47 12.43 12.44 197,169
09/04/2014 12.48 12.54 12.44 12.45 217,209
09/03/2014 12.43 12.48 12.43 12.47 571,965
09/02/2014 12.43 12.45 12.42 12.44 245,971
08/29/2014 12.45 12.46 12.42 12.45 274,405
08/28/2014 12.45 12.48 12.43 12.43 293,345
08/27/2014 12.42 12.49 12.41 12.48 768,985
08/26/2014 12.45 12.49 12.41 12.42 1,884,277
08/25/2014 12.48 12.55 12.42 12.46 2,486,362
08/22/2014 12.41 12.89 12.35 12.53 12,051,120
08/21/2014 7.5 7.71 7.45 7.69 147,046
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?