Quantcast

Historical Stock Prices

PME 
$2.7
*  
0.01
0.37%
Get PME Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading PME now
Exchange:NASDAQ

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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 2.73 2.82 2.68 2.7 71,028
06/21/2018 2.83 2.83 2.69 2.69 75,017
06/20/2018 3 3 2.83 2.83 54,797
06/19/2018 3.06 3.06 2.85 2.88 109,516
06/18/2018 3.14 3.14 2.98 2.99 34,011
06/15/2018 3.17 3.21 3.0535 3.13 140,975
06/14/2018 3.24 3.28 3.09 3.13 88,247
06/13/2018 3.19 3.25 3.13 3.22 98,599
06/12/2018 3.15 3.22 3.14 3.17 75,484
06/11/2018 3.14 3.23 3.111 3.17 122,614
06/08/2018 3.03 3.17 3 3.16 132,772
06/07/2018 3.07 3.07 2.93 3 212,507
06/06/2018 2.98 3.05 2.95 3.02 165,284
06/05/2018 3.05 3.05 2.955 3 153,219
06/04/2018 3.38 3.38 2.83 2.99 391,697
06/01/2018 3.52 3.53 3.27 3.3 176,691
05/31/2018 3.38 3.54 3.2736 3.51 206,254
05/30/2018 3.45 3.45 3.31 3.36 93,905
05/29/2018 3.34 3.43 3.2325 3.38 87,177
05/25/2018 3.17 3.4 3.17 3.365 117,008
05/24/2018 3.32 3.32 3.1978 3.21 22,056
05/23/2018 3.15 3.3 3.15 3.25 18,982
05/22/2018 3.52 3.52 3.2393 3.25 126,356
05/21/2018 3.63 3.669 3.39 3.43 102,029
05/18/2018 3.63 3.69 3.4659 3.6 128,721
05/17/2018 3.75 3.75 3.6 3.66 136,360
05/16/2018 3.75 3.75 3.5 3.71 207,077
05/15/2018 3.4 3.78 3.4 3.75 245,103
05/14/2018 3.45 3.54 3.38 3.44 37,504
05/11/2018 3.61 3.7193 3.4 3.46 91,508
05/10/2018 3.62 3.72 3.5518 3.66 13,812
05/09/2018 3.64 3.78 3.6 3.6 53,126
05/08/2018 3.61 3.76 3.52 3.69 86,413
05/07/2018 3.74 3.74 3.6 3.62 56,707
05/04/2018 3.62 3.83 3.61 3.76 153,404
05/03/2018 3.62 3.789 3.51 3.63 93,696
05/02/2018 3.63 3.66 3.57 3.64 32,978
05/01/2018 3.96 3.96 3.56 3.59 52,191
04/30/2018 3.49 4 3.41 3.98 181,177
04/27/2018 3.46 3.58 3.38 3.5 78,291
04/26/2018 3.39 3.54 3.35 3.45 146,638
04/25/2018 3.43 3.47 3.32 3.36 147,353
04/24/2018 3.57 3.57 3.3778 3.4 89,991
04/23/2018 3.54 3.61 3.36 3.4 115,101
04/20/2018 3.73 3.76 3.51 3.53 111,064
04/19/2018 3.94 3.9689 3.75 3.75 81,225
04/18/2018 3.93 3.97 3.8 3.97 131,424
04/17/2018 4.01 4.099 3.78 3.98 133,309
04/16/2018 4.03 4.11 3.72 4.01 221,996
04/13/2018 4.11 4.1372 3.955 4.07 144,375
04/12/2018 4 4.2 3.96 4.13 544,321
04/11/2018 3.78 3.91 3.66 3.905 284,519
04/10/2018 4.02 4.15 3.6514 3.75 696,875
04/09/2018 3.37 3.7 3.37 3.65 290,186
04/06/2018 3.2 3.4 3.1701 3.33 158,674
04/05/2018 3.199 3.22 3.11 3.22 52,868
04/04/2018 2.91 3.199 2.91 3.16 135,839
04/03/2018 3.01 3.01 2.94 2.94 6,101
04/02/2018 2.98 3.03 2.91 2.95 16,793
03/29/2018 2.92 3.08 2.9 3 73,362
03/28/2018 2.92 3.01 2.85 2.9 56,449
03/27/2018 2.97 3 2.85 2.9 88,226
03/26/2018 2.99 3.08 2.94 2.94 29,246
03/23/2018 3.0625 3.1089 2.9685 3.01 9,642
03/22/2018 3.03 3.17 2.96 3.02 41,051
*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?

Smart Portfolio