PMC-Sierra Inc (PMCS) Historical Stock Data
Historical Data
In the past 30 trading days, PMCS is down -0.01% a day on average. There have been 16 days where PMC-Sierra Inc closed green and 14 days where PMCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-01-14 | 11.59 | 11.65 | ↑$0.06 (0.52%) | 11.57 | 11.70 | 6.20M |
| 2016-01-13 | 11.63 | 11.59 | ↓$0.04 (-0.34%) | 11.58 | 11.70 | 2.36M |
| 2016-01-12 | 11.61 | 11.63 | ↑$0.02 (0.17%) | 11.54 | 11.67 | 1.95M |
| 2016-01-11 | 11.45 | 11.56 | ↑$0.11 (0.96%) | 11.42 | 11.59 | 6.03M |
| 2016-01-08 | 11.40 | 11.38 | ↓$0.02 (-0.18%) | 11.37 | 11.50 | 3.29M |
| 2016-01-07 | 11.39 | 11.43 | ↑$0.04 (0.35%) | 11.38 | 11.49 | 2.73M |
| 2016-01-06 | 11.51 | 11.53 | ↑$0.02 (0.17%) | 11.48 | 11.56 | 1.51M |
| 2016-01-05 | 11.56 | 11.57 | ↑$0.01 (0.09%) | 11.53 | 11.62 | 5.63M |
| 2016-01-04 | 11.61 | 11.59 | ↓$0.02 (-0.17%) | 11.52 | 11.64 | 4.44M |
| 2015-12-31 | 11.68 | 11.62 | ↓$0.06 (-0.51%) | 11.62 | 11.73 | 2.32M |
| 2015-12-30 | 11.75 | 11.71 | ↓$0.04 (-0.34%) | 11.70 | 11.79 | 2.03M |
| 2015-12-29 | 11.69 | 11.77 | ↑$0.08 (0.68%) | 11.67 | 11.79 | 3.04M |
| 2015-12-28 | 11.67 | 11.67 | ↑$0.00 (0.00%) | 11.64 | 11.70 | 1.38M |
| 2015-12-24 | 11.63 | 11.70 | ↑$0.07 (0.60%) | 11.63 | 11.73 | 607.14K |
| 2015-12-23 | 11.66 | 11.66 | ↑$0.00 (0.00%) | 11.61 | 11.69 | 1.26M |
| 2015-12-22 | 11.60 | 11.63 | ↑$0.03 (0.26%) | 11.55 | 11.64 | 1.17M |
| 2015-12-21 | 11.59 | 11.60 | ↑$0.01 (0.09%) | 11.54 | 11.62 | 1.22M |
| 2015-12-18 | 11.60 | 11.54 | ↓$0.06 (-0.52%) | 11.53 | 11.60 | 5.04M |
| 2015-12-17 | 11.63 | 11.60 | ↓$0.03 (-0.26%) | 11.58 | 11.70 | 2.08M |
| 2015-12-16 | 11.67 | 11.64 | ↓$0.03 (-0.26%) | 11.57 | 11.68 | 7.80M |
| 2015-12-15 | 11.68 | 11.62 | ↓$0.06 (-0.51%) | 11.59 | 11.77 | 3.98M |
| 2015-12-14 | 11.72 | 11.64 | ↓$0.08 (-0.68%) | 11.62 | 11.73 | 3.14M |
| 2015-12-11 | 11.73 | 11.71 | ↓$0.02 (-0.17%) | 11.69 | 11.79 | 3.94M |
| 2015-12-10 | 11.83 | 11.80 | ↓$0.03 (-0.25%) | 11.77 | 11.85 | 4.23M |
| 2015-12-09 | 11.87 | 11.81 | ↓$0.06 (-0.51%) | 11.80 | 11.92 | 2.79M |
| 2015-12-08 | 11.85 | 11.87 | ↑$0.02 (0.17%) | 11.79 | 11.90 | 2.73M |
| 2015-12-07 | 11.95 | 11.88 | ↓$0.07 (-0.59%) | 11.87 | 11.99 | 2.71M |
| 2015-12-04 | 11.91 | 11.97 | ↑$0.06 (0.50%) | 11.88 | 11.99 | 3.30M |
| 2015-12-03 | 11.89 | 11.92 | ↑$0.03 (0.25%) | 11.86 | 11.96 | 3.78M |
| 2015-12-02 | 11.88 | 11.90 | ↑$0.02 (0.17%) | 11.88 | 11.95 | 6.02M |
Create an account or log in to view more rows.
$PMCS im in.
$PMCS buy the dip…smfh
$PMCS oversold
$PMCS ADDING MORE…
$PMCS PT?
$PMCS Buy the dip
$PMCS love when bulls come out
$PMCS Looking for this cup to breakout.
$PMCS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PMCS God dammit