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