PMC - Sierra (PMCS)

6.335 -0.09  -1.32%  May 31, 11:27AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PMC - Sierra Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 6.52 6.52 6.33 6.42 3183720
May 29, 2012 6.41 6.64 6.40 6.55 2764262
May 25, 2012 6.31 6.47 6.30 6.41 2591275
May 24, 2012 6.35 6.38 6.25 6.33 2704829
May 23, 2012 6.26 6.38 6.20 6.36 2788611
May 22, 2012 6.43 6.45 6.29 6.35 2498181
May 21, 2012 6.04 6.47 5.97 6.44 2583076
May 18, 2012 6.51 6.58 6.29 6.30 3613903
May 17, 2012 6.54 6.66 6.48 6.52 4582629
May 16, 2012 6.60 6.68 6.55 6.56 2934155
May 15, 2012 6.58 6.68 6.53 6.58 4137819
May 14, 2012 6.60 6.63 6.520 6.59 2262925
May 11, 2012 6.62 6.91 6.61 6.65 7305189
May 10, 2012 6.54 6.69 6.53 6.61 5305740
May 9, 2012 6.47 6.62 6.36 6.52 4503240
May 8, 2012 6.56 6.62 6.40 6.55 7246339
May 7, 2012 6.63 6.72 6.59 6.62 3000103
May 4, 2012 6.86 6.925 6.66 6.67 3377474
May 3, 2012 7.04 7.28 6.88 6.90 6606709
May 2, 2012 7.16 7.17 6.98 7.02 3141959
May 1, 2012 7.00 7.315 6.86 7.18 11169862
April 30, 2012 7.08 7.235 7.01 7.07 8873131
April 27, 2012 7.26 7.27 7.04 7.14 5652451
April 26, 2012 6.92 7.31 6.92 7.26 5174624
April 25, 2012 6.90 7.03 6.84 6.985 1934327
April 24, 2012 6.92 6.93 6.75 6.81 2225889
April 23, 2012 6.89 6.92 6.76 6.89 1828894
April 20, 2012 7.11 7.18 6.94 6.98 1924702
April 19, 2012 7.14 7.295 6.995 7.09 3053473
April 18, 2012 7.03 7.17 7.02 7.105 2002848
April 17, 2012 6.95 7.18 6.94 7.08 2427286
April 16, 2012 6.93 7.05 6.85 6.88 2126186
April 13, 2012 7.08 7.09 6.88 6.91 1645891
April 12, 2012 6.88 7.10 6.80 7.08 1616263
April 11, 2012 6.81 6.91 6.72 6.88 2085124
April 10, 2012 6.81 6.91 6.72 6.74 2975657
April 9, 2012 7.10 7.10 6.84 6.87 3872156
April 5, 2012 7.51 7.545 7.06 7.18 8921028
April 4, 2012 7.01 7.80 6.80 7.69 14273329
April 3, 2012 7.23 7.27 7.07 7.09 2806957
April 2, 2012 7.19 7.22 7.05 7.20 1644684
March 30, 2012 7.27 7.29 7.15 7.23 1095676
March 29, 2012 7.22 7.27 7.11 7.26 1472238
March 28, 2012 7.24 7.30 7.18 7.29 3416534
March 27, 2012 7.11 7.29 7.10 7.25 2475851
March 26, 2012 7.08 7.15 6.99 7.10 1228340
March 23, 2012 7.02 7.02 7.02 7.02 0.00
March 22, 2012 6.99 7.06 6.90 7.02 1834509
March 21, 2012 7.07 7.07 7.07 7.07 0.00
March 20, 2012 7.06 7.11 6.97 7.07 1859865
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PMCS News

British Columbia Students the Winners
May 30, 12:14PM Business Wire
Engulfing candles if ur long $spy n search of set ups. $glw $jcp $htz $vlo $gfi $wdc $gt $sny $amtd $kr $vmed $tso $pmcs $leap $idti $nxy
about 6 days ago by Good2go
PMC SIERRA INC Financials
May 17, 1:05PM
Listen to $PMCS PMC-Sierra, Inc. Annual Shareholder Meeting - live at 12:00 PM, ondemand after - http://stks.co/3liU
about 21 days ago by earningscast
PMC to Host Analyst Day on June 5, 2012
May 08, 5:00AM Business Wire
Cavium Delivers Q1 Beat
May 01, 4:29PM Barrons.com
Broadcom Q1 Beats Despite Profit Decline
May 01, 4:15PM Barrons.com
Listen to $PMCS Q1 2012 earnings call - live at 04:30 PM, ondemand after - http://stks.co/3aTa
about 31 days ago by earningscast
PMC-Sierra Slides After Mixed Q1
Apr 30, 4:19PM Barrons.com
PMC-Sierra, Inc. (PMCS) Tops Q1 EPS by 1c
Apr 30, 4:06PM Street Insider
9 breakouts: $GKSR (gap), $PMCS. Two penny stocks. No surprise to see breakout numbers drop on weak market, but penny stocks cling on.
about 57 days ago by fallondpicks
$PMCS activist action http://stks.co/3E80
about 57 days ago by wboscoho
$PMCS is 10.7% up since open and 9.4% up since close.
about 57 days ago by TradeBot
$PMCS Volume Alert - Currently at 5 x average daily volume.
about 57 days ago by TradeIdeasQuant
$PMCS at 10
about 57 days ago by mightythor
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DHq
about 57 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Aqm
about 59 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Ic
about 62 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3844
about 63 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36qo
about 64 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35gG
about 65 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3486
about 66 days ago by MarketBrief
$PMCS filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/33C9
about 69 days ago by MarketBrief
$PMCS http://stks.co/31w6 Might need a little more time, but looks like a bull flag forming with resist/support test.
about 70 days ago by mikewill17
$PMCS ww
about 71 days ago by TrendHunter
Is PMC-Sierra's Growth for Real?
Mar 19, 11:12AM Fool
Buy Alert $DDD, $PMCS, $ZLC
about 78 days ago by Genyko
PMC-Sierra boosts buyback authorization by $275 million. Relational has been pushing $PMCS to put cash to work or put itself up for sale.
about 79 days ago by TechStockRadar
PMC-Sierra (PMCS) Approves $275M Buyback
Mar 13, 4:05PM Street Insider
$PMCS Announces New $275M Stock Repurchase Program
about 79 days ago by Benzinga
Company Profile for PMC
Mar 09, 10:40AM Business Wire
Listen to $PMCS PMC-Sierra, Inc. at Morgan Stanley Technology, Media & Telecom C - live at 05:10 PM, ondemand after - http://stks.co/2bOk
about 93 days ago by earningscast
$PMCS c at704 target 7.46,then 803 =FIB 50 and 61.8
about 114 days ago by teevee
our favorite buy sig today + OUTSIDE DAY = BUY $pmcs at 7.05
about 114 days ago by teevee
27 breakouts: $BBVA (200-day MA), $HAR (gap), $NCR (gap), $PMCS, $SPF (gap), $MNI. Two sub-$1, Two $1-2. Most extended, but penny light
about 114 days ago by fallondpicks

Recent Quotes

Symbol Price Chg Chg % Market Cap
PMCS 6.335 -0.09 -1.32% 1.488B
PMC 9.93 -0.11 -1.10% 295.58M
PMBC 6.15 -0.10 -1.60% 76.69M
PMA 27.00 -0.16 -0.60%
PM 84.71 -0.17 -0.20% 146.15B
PLXT 6.23 -0.07 -1.11% 281.80M
PLXS 27.68 -0.47 -1.67% 979.90M
PLX 6.14 -0.21 -3.31% 576.71M
SONC 8.27 +0.00 +0.00% 500.75M
SON 30.49 -0.32 -1.04% 3.098B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close