PMC-Sierra (PMCS)
Create an Alert
6.25
+0.13 +2.12%
NASDAQ
Jun 18, 8:00PM
BATS Real time
Currency in USD
PMC-Sierra Price:
6.25 for June 18, 2013PMC-Sierra Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 6.11 | 6.27 | 6.11 | 6.25 | 2.068M |
| June 17, 2013 | 6.12 | 6.17 | 6.06 | 6.12 | 2.276M |
| June 14, 2013 | 6.10 | 6.15 | 6.01 | 6.05 | 681560.0 |
| June 13, 2013 | 5.94 | 6.15 | 5.88 | 6.14 | 930083.0 |
| June 12, 2013 | 5.96 | 6.03 | 5.91 | 5.92 | 791380.0 |
| June 11, 2013 | 6.02 | 6.08 | 5.91 | 5.93 | 715121.0 |
| June 10, 2013 | 6.19 | 6.23 | 6.05 | 6.12 | 833787.0 |
| June 7, 2013 | 6.17 | 6.27 | 6.125 | 6.24 | 1.116M |
| June 6, 2013 | 6.06 | 6.16 | 6.02 | 6.13 | 1.346M |
| June 5, 2013 | 6.05 | 6.10 | 5.99 | 6.05 | 866368.0 |
| June 4, 2013 | 6.01 | 6.14 | 6.01 | 6.08 | 1.053M |
| June 3, 2013 | 6.00 | 6.09 | 5.97 | 6.03 | 1.639M |
| May 31, 2013 | 6.01 | 6.07 | 5.97 | 6.005 | 720658.0 |
| May 30, 2013 | 5.94 | 6.05 | 5.892 | 6.02 | 627354.0 |
| May 29, 2013 | 5.72 | 5.99 | 5.72 | 5.91 | 929351.0 |
| May 28, 2013 | 5.94 | 5.99 | 5.88 | 5.89 | 664242.0 |
| May 24, 2013 | 5.85 | 5.915 | 5.80 | 5.88 | 475718.0 |
| May 23, 2013 | 5.79 | 5.90 | 5.76 | 5.85 | 1.164M |
| May 22, 2013 | 6.02 | 6.07 | 5.82 | 5.86 | 896069.0 |
| May 21, 2013 | 6.06 | 6.105 | 6.00 | 6.04 | 775136.0 |
| May 20, 2013 | 6.06 | 6.14 | 6.04 | 6.08 | 564983.0 |
| May 17, 2013 | 6.08 | 6.08 | 6.04 | 6.06 | 327986.0 |
| May 16, 2013 | 6.07 | 6.12 | 6.02 | 6.02 | 588548.0 |
| May 15, 2013 | 5.94 | 6.065 | 5.93 | 6.06 | 826350.0 |
| May 14, 2013 | 5.87 | 5.99 | 5.84 | 5.97 | 797498.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PMCS Price Benchmarks
| Companies | |
|---|---|
| Integrated Device Technology | 8.48 |
| International Rectifier | 21.81 |
| Power Integrations | 41.07 |
PMCS Price Range, Past 5 Years
| Minimum | 3.310 | Nov 20 2008 |
| Maximum | 9.990 | Oct 14 2009 |
| Average | 7.015 |
