PMC-SIERRA Historical Stock Price

Below is the stock price history for Pmc-sierra PMCS. Data is recorded each day for the historical open, high, low, close and volume. The Pmc-sierra stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pmc-sierra Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-14 11.62 11.70 11.58 11.65 332,850
2016-01-13 11.65 11.69 11.585 11.60 235,613
2016-01-12 11.64 11.66 11.555 11.63 240,322
2016-01-11 11.45 11.59 11.45 11.58 371,319
2016-01-08 11.425 11.495 11.38 11.38 233,447
2016-01-07 11.47 11.49 11.42 11.44 255,592
2016-01-06 11.52 11.55 11.49 11.53 152,260
2016-01-05 11.56 11.61 11.535 11.57 455,314
2016-01-04 11.58 11.63 11.55 11.575 496,418
2015-12-31 11.70 11.73 11.65 11.665 167,181
2015-12-30 11.77 11.78 11.72 11.72 158,557
2015-12-29 11.68 11.79 11.68 11.77 108,588
2015-12-28 11.67 11.695 11.64 11.67 101,206
2015-12-24 11.65 11.725 11.65 11.69 51,039
2015-12-23 11.65 11.68 11.62 11.66 92,172
2015-12-22 11.58 11.63 11.55 11.62 121,574
2015-12-21 11.59 11.60 11.55 11.58 116,256
2015-12-18 11.57 11.60 11.545 11.545 230,100
2015-12-17 11.67 11.69 11.60 11.60 203,173
2015-12-16 11.65 11.66 11.58 11.64 430,360
2015-12-15 11.67 11.75 11.60 11.605 394,623
2015-12-14 11.73 11.73 11.63 11.65 362,895
2015-12-11 11.74 11.78 11.69 11.71 196,654
2015-12-10 11.83 11.845 11.78 11.805 147,780
2015-12-09 11.85 11.92 11.80 11.82 269,204
2015-12-08 11.84 11.89 11.80 11.865 273,304
2015-12-07 11.97 11.98 11.88 11.88 443,979
2015-12-04 11.91 11.99 11.90 11.97 399,557
2015-12-03 11.88 11.95 11.88 11.925 505,501
2015-12-02 11.90 11.94 11.89 11.905 959,299

» More Pmc-sierra Stock Price History

To see other companies like Pmc-sierra (PMCS), view our stock market today for news, and other data.