Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:59PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

PharMerica Corporation (PMC)

At 4:01PM ET: 15.29   0.16 (1.04%)

MORE ON PMC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 15.39 15.65 15.34 15.45 155,600 15.45 20-Nov-09 15.06 15.33 15.05 15.22 158,400 15.22 19-Nov-09 14.94 15.20 14.72 15.14 410,900 15.14 18-Nov-09 15.09 15.16 14.87 14.99 233,200 14.99 17-Nov-09 15.32 15.37 15.01 15.06 474,700 15.06 16-Nov-09 14.93 15.67 14.84 15.30 563,500 15.30 13-Nov-09 14.89 15.15 14.71 14.88 346,900 14.88 12-Nov-09 14.74 15.13 14.68 14.83 955,500 14.83 11-Nov-09 14.56 14.88 14.46 14.81 428,700 14.81 10-Nov-09 14.77 14.95 14.58 14.59 1,137,100 14.59 9-Nov-09 15.00 15.01 14.08 14.80 709,200 14.80 6-Nov-09 14.99 15.18 14.72 14.94 317,200 14.94 5-Nov-09 15.27 15.41 15.06 15.13 269,400 15.13 4-Nov-09 15.43 15.53 15.19 15.29 394,800 15.29 3-Nov-09 15.22 15.43 15.08 15.39 371,400 15.39 2-Nov-09 15.54 15.54 14.65 15.40 380,800 15.40 30-Oct-09 17.45 17.48 15.10 15.43 943,900 15.43 29-Oct-09 16.95 17.38 16.71 17.34 246,100 17.34 28-Oct-09 17.61 17.69 16.86 16.87 134,900 16.87 27-Oct-09 17.65 18.13 17.51 17.58 193,800 17.58 26-Oct-09 17.60 18.07 17.60 17.66 246,700 17.66 23-Oct-09 17.94 18.11 17.42 17.55 156,000 17.55 22-Oct-09 17.81 18.03 17.77 17.95 182,600 17.95 21-Oct-09 18.41 18.50 17.88 17.88 203,800 17.88 20-Oct-09 18.58 18.62 18.28 18.39 157,400 18.39 19-Oct-09 18.14 18.58 18.14 18.49 122,400 18.49 16-Oct-09 18.17 18.49 18.12 18.24 108,700 18.24 15-Oct-09 18.19 18.36 18.16 18.25 147,800 18.25 14-Oct-09 18.47 18.48 18.17 18.24 219,100 18.24 13-Oct-09 18.35 18.35 18.00 18.24 185,200 18.24 12-Oct-09 17.86 18.46 17.74 18.41 464,900 18.41 9-Oct-09 17.89 18.03 17.75 17.90 187,300 17.90 8-Oct-09 17.99 18.08 17.81 17.89 309,600 17.89 7-Oct-09 18.17 18.34 17.94 17.98 119,600 17.98 6-Oct-09 17.83 18.53 17.43 18.28 731,000 18.28 5-Oct-09 17.91 17.91 17.56 17.65 261,100 17.65 2-Oct-09 17.76 18.10 17.44 17.79 339,400 17.79 1-Oct-09 18.44 18.44 17.81 17.85 354,000 17.85 30-Sep-09 18.89 18.89 18.39 18.57 368,100 18.57 29-Sep-09 19.21 19.32 18.97 18.98 104,900 18.98 28-Sep-09 19.13 19.33 19.11 19.25 95,600 19.25 25-Sep-09 19.06 19.39 18.85 19.00 179,200 19.00 24-Sep-09 19.57 19.62 18.95 19.07 247,700 19.07 23-Sep-09 19.67 19.98 19.45 19.45 212,800 19.45 22-Sep-09 19.94 19.94 19.40 19.71 298,200 19.71 21-Sep-09 19.91 20.07 19.67 19.89 106,300 19.89 18-Sep-09 19.61 20.26 19.61 19.96 285,200 19.96 17-Sep-09 19.29 19.87 19.24 19.64 335,500 19.64 16-Sep-09 19.81 19.84 19.03 19.26 438,600 19.26 15-Sep-09 19.86 19.97 19.43 19.71 255,100 19.71 14-Sep-09 19.68 20.29 19.67 19.95 134,900 19.95 11-Sep-09 20.07 20.22 19.64 19.83 224,400 19.83 10-Sep-09 19.93 20.28 19.54 20.24 164,000 20.24 9-Sep-09 20.05 20.47 19.85 20.00 202,100 20.00 8-Sep-09 19.96 20.24 17.31 20.16 2,025,100 20.16 4-Sep-09 19.76 19.98 19.34 19.72 180,100 19.72 3-Sep-09 19.77 19.91 19.27 19.76 201,000 19.76 2-Sep-09 19.70 20.04 19.57 19.71 99,400 19.71 1-Sep-09 19.91 20.33 19.69 19.92 108,500 19.92 31-Aug-09 19.96 20.08 19.59 20.05 166,600 20.05 28-Aug-09 20.45 20.60 19.95 20.14 131,700 20.14 27-Aug-09 20.43 20.72 19.88 20.37 124,500 20.37 26-Aug-09 20.37 20.66 19.93 20.24 142,400 20.24 25-Aug-09 20.80 20.83 20.32 20.49 150,500 20.49 24-Aug-09 20.81 20.96 20.57 20.82 98,700 20.82 21-Aug-09 20.52 21.01 20.52 20.83 148,900 20.83 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions