Quantcast

Historical Stock Prices

PMOM 
$27.4301
*  
0.3899
1.4%
Get PMOM Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading PMOM now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 27.571 27.571 27.43 27.4301 616
05/23/2019 27.82 27.82 27.82 27.82 00
05/22/2019 27.82 27.82 27.82 27.82 00
05/21/2019 27.8201 27.8201 27.82 27.82 200
05/20/2019 27.75 27.75 27.75 27.75 00
05/17/2019 27.75 27.75 27.75 27.75 00
05/16/2019 27.9 27.9402 27.75 27.75 2,325
05/15/2019 27.25 27.61 27.25 27.52 1,575
05/14/2019 27.49 27.4904 24.54 25.06 4,338
05/13/2019 27.2 27.2105 27.2 27.2105 368
05/10/2019 27.66 27.66 27.66 27.66 00
05/09/2019 27.66 27.66 27.66 27.66 00
05/08/2019 27.66 27.66 27.66 27.66 101
05/07/2019 27.47 27.4704 27.45 27.45 812
05/06/2019 28.1 28.1 28.1 28.1 100
05/03/2019 28.06 28.06 28.06 28.06 00
05/02/2019 28.06 28.06 28.06 28.06 00
05/01/2019 28.06 28.06 28.06 28.06 425
04/30/2019 27.97 27.97 27.97 27.97 200
04/29/2019 28.06 28.06 28.06 28.06 00
04/26/2019 28.06 28.06 28.06 28.06 00
04/25/2019 28.06 28.06 28.06 28.06 00
04/24/2019 28.06 28.06 28.06 28.06 250
04/23/2019 27.7035 27.7035 27.7035 27.7035 355
04/22/2019 28.08 28.08 28.08 28.08 00
04/18/2019 28.08 28.08 28.08 28.08 00
04/17/2019 28.08 28.08 28.08 28.08 00
04/16/2019 28.14 28.14 27.9 28.08 7,041
04/15/2019 28.26 28.28 28.26 28.28 1,100
04/12/2019 28.28 28.2894 28.2481 28.2481 3,191
04/11/2019 28.28 30.91 28.27 28.27 3,544
04/10/2019 28.2699 28.2699 28.2699 28.2699 1,319
04/09/2019 28.14 28.16 28.13 28.13 1,718
04/08/2019 28.2 28.22 28.197 28.22 3,393
04/05/2019 28.26 28.26 28.257 28.257 905
04/04/2019 28.06 28.08 27.98 28.08 1,906
04/03/2019 28.1855 28.2243 28.08 28.09 1,624
04/02/2019 28.1 28.16 28.09 28.117 4,242
04/01/2019 28.127 28.127 28.127 28.127 00
03/29/2019 28.08 28.149 28.08 28.127 3,541
03/28/2019 27.969 28.02 27.93 28.02 3,554
03/27/2019 28.23 28.23 27.8239 27.967 3,174
03/26/2019 28.1 28.12 28.02 28.02 1,146
03/25/2019 27.81 27.81 27.81 27.81 00
03/22/2019 28 28 27.81 27.81 2,171
03/21/2019 28.228 28.246 28.207 28.24 1,267
03/20/2019 27.756 27.975 27.7559 27.85 2,606
03/19/2019 27.94 27.95 27.94 27.94 714
03/18/2019 27.805 27.9098 27.805 27.9098 2,683
03/15/2019 27.78 27.78 27.78 27.78 369
03/14/2019 27.84 27.84 27.84 27.84 00
03/13/2019 27.85 27.85 27.7894 27.84 1,799
03/12/2019 27.6 27.63 27.6 27.63 300
03/11/2019 27.29 27.29 27.29 27.29 403
03/08/2019 27.0067 27.08 27.0067 27.08 2,047
03/07/2019 27.3032 27.3766 27.3032 27.34 993
03/06/2019 27.37 27.37 27.37 27.37 100
03/05/2019 27.28 27.75 27.28 27.7252 1,674
03/04/2019 27.79 27.79 27.567 27.7075 4,960
03/01/2019 27.8327 27.8327 27.8327 27.8327 355
02/28/2019 27.645 27.645 27.62 27.62 9,642
02/27/2019 27.619 27.65 27.6175 27.63 3,479
02/26/2019 27.58 27.659 27.58 27.6575 640
02/25/2019 27.73 27.73 27.6 27.6 432
*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