Quantcast

Pingtan Marine Enterprise Ltd. Historical Stock Prices

PME 
$2.4
*  
0.07
3%
Get PME Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading PME now
Exchange:NASDAQ

Community Rating:
View:    PME 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-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.
16:00 2.35 2.48 2.34 2.40 34,046
12/12/2018 2.35 2.48 2.34 2.4 34,046
12/11/2018 2.4 2.4 2.3229 2.33 5,388
12/10/2018 2.4 2.4 2.32 2.4 785
12/07/2018 2.38 2.41 2.34 2.41 4,896
12/06/2018 2.37 2.42 2.3 2.42 12,897
12/04/2018 2.39 2.47 2.381 2.42 28,614
12/03/2018 2.71 2.785 2.54 2.55 10,897
11/30/2018 2.82 2.83 2.61 2.71 30,466
11/29/2018 2.56 2.8 2.56 2.8 55,408
11/28/2018 2.39 2.6 2.39 2.6 42,408
11/27/2018 2.27 2.4 2.22 2.39 38,451
11/26/2018 2.23 2.35 2.22 2.34 52,099
11/23/2018 2.26 2.32 2.2 2.22 33,989
11/21/2018 2.41 2.47 2.25 2.29 26,828
11/20/2018 2.36 2.405 2.325 2.38 1,970
11/19/2018 2.38 2.41 2.31 2.37 6,146
11/16/2018 2.46 2.46 2.36 2.38 5,998
11/15/2018 2.4708 2.4708 2.36 2.46 17,998
11/14/2018 2.44 2.5 2.44 2.49 21,975
11/13/2018 2.52 2.55 2.3501 2.45 20,519
11/12/2018 2.69 2.69 2.4066 2.52 77,409
11/09/2018 2.59 2.7 2.49 2.67 52,875
11/08/2018 2.42 2.64 2.42 2.57 110,013
11/07/2018 2.39 2.59 2.34 2.43 28,358
11/06/2018 2.49 2.49 2.3 2.4 20,528
11/05/2018 2.45 2.53 2.15 2.5 101,191
11/02/2018 2.56 2.58 2.3401 2.48 69,526
11/01/2018 2.8 2.8 2.18 2.48 412,426
10/31/2018 2.35 2.96 2.26 2.96 333,006
10/30/2018 2.21 2.36 2.105 2.36 144,996
10/29/2018 2.19 2.22 2.15 2.22 63,857
10/26/2018 2.05 2.12 2.0201 2.12 20,047
10/25/2018 2.03 2.06 1.97 2.05 42,909
10/24/2018 1.78 2.03 1.78 2.03 102,924
10/23/2018 1.8 1.8003 1.71 1.74 83,106
10/22/2018 1.97 2.039 1.82 1.85 51,140
10/19/2018 1.96 2 1.96 1.97 107,168
10/18/2018 2.15 2.15 1.92 1.95 78,623
10/17/2018 2.11 2.17 2.11 2.16 11,968
10/16/2018 2.23 2.2417 2.15 2.17 14,433
10/15/2018 2.173 2.24 2.15 2.23 11,700
10/12/2018 2.11 2.2499 2.11 2.17 16,441
10/11/2018 2.24 2.24 2.01 2.1 58,428
10/10/2018 2.3 2.3 2.24 2.243 17,205
10/09/2018 2.3 2.395 2.28 2.33 32,951
10/08/2018 2.25 2.4 2.22 2.22 49,687
10/05/2018 2.26 2.29 2.24 2.29 24,874
10/04/2018 2.28 2.31 2.24 2.24 15,181
10/03/2018 2.26 2.3 2.26 2.3 14,127
10/02/2018 2.28 2.3 2.2245 2.28 38,506
10/01/2018 2.24 2.26 2.21 2.23 21,158
09/28/2018 2.27 2.3043 2.24 2.24 22,748
09/27/2018 2.32 2.326 2.27 2.29 14,469
09/26/2018 2.4 2.43 2.3 2.34 24,436
09/25/2018 2.36 2.43 2.35 2.4 48,748
09/24/2018 2.25 2.38 2.25 2.3 35,506
09/21/2018 2.27 2.33 2.25 2.25 88,292
09/20/2018 2.3 2.3276 2.27 2.27 12,302
09/19/2018 2.24 2.37 2.24 2.34 37,410
09/18/2018 2.31 2.31 2.24 2.24 18,894
09/17/2018 2.3382 2.3382 2.235 2.27 34,886
09/14/2018 2.24 2.3 2.23 2.27 20,950
09/13/2018 2.25 2.35 2.22 2.27 127,558
09/12/2018 2.299 2.34 2.23 2.24 56,674
*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