PharMerica Corp (PMC) Historical Stock Data
Historical Data
In the past 30 trading days, PMC is up 0.00% a day on average. There have been 20 days where PharMerica Corp closed green and 10 days where PMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2017-12-07 | 29.20 | 29.25 | ↑$0.05 (0.17%) | 29.20 | 29.28 | 1.34M |
| 2017-12-06 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 29.15 | 29.20 | 60.28K |
| 2017-12-05 | 29.20 | 29.20 | ↑$0.00 (0.00%) | 29.15 | 29.20 | 131.79K |
| 2017-12-04 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 29.10 | 29.25 | 769.50K |
| 2017-12-01 | 29.25 | 29.25 | ↑$0.00 (0.00%) | 29.20 | 29.25 | 147.09K |
| 2017-11-30 | 29.30 | 29.25 | ↓$0.05 (-0.17%) | 29.20 | 29.30 | 202.41K |
| 2017-11-29 | 29.25 | 29.30 | ↑$0.05 (0.17%) | 29.22 | 29.30 | 186.14K |
| 2017-11-28 | 29.25 | 29.25 | ↑$0.00 (0.00%) | 29.20 | 29.25 | 107.95K |
| 2017-11-27 | 29.25 | 29.20 | ↓$0.05 (-0.17%) | 29.20 | 29.25 | 236.80K |
| 2017-11-24 | 29.20 | 29.25 | ↑$0.05 (0.17%) | 29.15 | 29.30 | 79.60K |
| 2017-11-22 | 29.15 | 29.20 | ↑$0.05 (0.17%) | 29.10 | 29.25 | 219.58K |
| 2017-11-21 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 165.28K |
| 2017-11-20 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 58.76K |
| 2017-11-17 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 29.10 | 29.15 | 267.43K |
| 2017-11-16 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 29.10 | 29.15 | 159.69K |
| 2017-11-15 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 153.13K |
| 2017-11-14 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 198.73K |
| 2017-11-13 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 29.10 | 29.18 | 669.57K |
| 2017-11-10 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 198.97K |
| 2017-11-09 | 29.10 | 29.10 | ↑$0.00 (0.00%) | 29.10 | 29.15 | 240.43K |
| 2017-11-08 | 29.15 | 29.10 | ↓$0.05 (-0.17%) | 29.10 | 29.20 | 424.54K |
| 2017-11-07 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 29.10 | 29.23 | 198.87K |
| 2017-11-06 | 29.15 | 29.10 | ↓$0.05 (-0.17%) | 29.10 | 29.15 | 125.35K |
| 2017-11-03 | 29.10 | 29.15 | ↑$0.05 (0.17%) | 29.10 | 29.15 | 198.76K |
| 2017-11-02 | 29.20 | 29.10 | ↓$0.10 (-0.34%) | 29.10 | 29.20 | 624.83K |
| 2017-11-01 | 29.25 | 29.15 | ↓$0.10 (-0.34%) | 29.13 | 29.25 | 348.74K |
| 2017-10-31 | 29.10 | 29.30 | ↑$0.20 (0.69%) | 29.10 | 29.30 | 468.96K |
| 2017-10-30 | 29.15 | 29.10 | ↓$0.05 (-0.17%) | 29.10 | 29.15 | 225.47K |
| 2017-10-27 | 29.15 | 29.10 | ↓$0.05 (-0.17%) | 29.10 | 29.20 | 201.34K |
| 2017-10-26 | 29.20 | 29.10 | ↓$0.10 (-0.34%) | 29.10 | 29.20 | 185.49K |
Create an account or log in to view more rows.
$PMC I need a smoke after this trade
$PMC Let’s get it
$PMC BUY BUY BUY
$PMC id rather have a dip then rip than a gap and crap
$PMC Dumping started...
Get out while you can...
$PMC Stair stepping nicely
$PMC the greatest stock of all time
will not bow to the shorts
oh yeah
$PMC make it rain
let’s see some green
$PMC let’s buy NOW!!!
$PMC Take it Bears !