PERICOM SEMICONDUCTOR Historical Stock Price

Below is the stock price history for Pericom Semiconductor PSEM. Data is recorded each day for the historical open, high, low, close and volume. The Pericom Semiconductor 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.

Pericom Semiconductor Historical Stock Price

DateOpenHighLowCloseVolume
2015-11-24 17.75 17.75 17.735 17.74 18,545
2015-11-23 17.74 17.75 17.72 17.75 14,127
2015-11-20 17.60 17.75 17.44 17.74 34,791
2015-11-19 17.75 17.75 17.58 17.59 18,925
2015-11-18 18.22 18.22 17.75 17.90 23,043
2015-11-17 17.69 17.75 17.65 17.67 36,839
2015-11-16 17.77 17.77 17.65 17.70 7,068
2015-11-13 17.78 17.78 17.75 17.78 3,212
2015-11-12 17.79 17.83 17.78 17.78 15,805
2015-11-11 17.70 17.90 17.70 17.87 2,580
2015-11-10 17.62 17.90 17.62 17.88 8,806
2015-11-09 17.86 17.96 17.85 17.95 13,446
2015-11-06 17.96 18.04 17.96 18.04 13,490
2015-11-05 17.65 17.89 17.56 17.88 2,553
2015-11-04 17.54 17.69 17.54 17.67 2,338
2015-11-03 17.64 17.64 17.32 17.44 4,748
2015-11-02 17.45 17.56 17.36 17.44 6,972
2015-10-30 17.44 17.46 17.34 17.44 27,649
2015-10-29 17.38 17.48 17.38 17.45 9,163
2015-10-28 17.49 17.49 17.33 17.43 5,575
2015-10-27 17.34 17.57 17.30 17.37 3,801
2015-10-26 17.26 17.48 17.26 17.36 8,246
2015-10-23 17.88 17.955 17.81 17.81 3,415
2015-10-22 17.80 18.00 17.62 17.62 6,154
2015-10-21 17.80 17.81 17.70 17.71 5,256
2015-10-20 17.61 17.80 17.61 17.73 6,699
2015-10-19 17.60 17.67 17.60 17.64 29,528
2015-10-16 17.81 17.91 17.52 17.555 18,568
2015-10-15 17.97 17.99 17.85 17.93 17,542
2015-10-14 18.00 18.00 17.80 17.93 20,866

» More Pericom Semiconductor Stock Price History

To see other companies like Pericom Semiconductor (PSEM), view our stock market today for news, and other data.