Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 10:26AM ET - U.S. Markets close in 5 hours and 34 minutes. Dow Up 1.62% Nasdaq Up 1.87%
PMC-Sierra Inc. (PMCS)At 10:11AM ET: 8.36  Up 0.10 (1.21%)  
MORE ON PMCS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-098.298.318.198.262,947,6008.26
19-Nov-098.528.578.318.354,095,7008.35
18-Nov-099.009.018.598.604,805,5008.60
17-Nov-098.949.018.898.991,224,8008.99
16-Nov-098.738.978.738.956,722,2008.95
13-Nov-098.828.898.638.704,089,9008.70
12-Nov-098.969.088.728.752,906,9008.75
11-Nov-098.899.068.818.902,819,5008.90
10-Nov-099.019.018.778.864,028,4008.86
9-Nov-098.859.028.819.002,400,6009.00
6-Nov-098.658.888.608.783,341,0008.78
5-Nov-098.718.918.708.732,728,3008.73
4-Nov-098.678.798.668.662,340,8008.66
3-Nov-098.458.608.368.594,124,3008.59
2-Nov-098.588.738.348.615,390,0008.61
30-Oct-098.528.788.498.525,272,6008.52
29-Oct-098.398.648.398.614,603,4008.61
28-Oct-098.418.528.338.334,391,5008.33
27-Oct-098.598.678.418.486,287,8008.48
26-Oct-098.658.728.488.607,961,5008.60
23-Oct-098.758.908.378.5714,284,7008.57
22-Oct-099.329.359.099.245,908,0009.24
21-Oct-099.499.649.259.293,565,6009.29
20-Oct-099.819.819.499.544,132,1009.54
19-Oct-099.479.839.389.713,217,8009.71
16-Oct-099.579.629.299.433,980,9009.43
15-Oct-099.9610.009.609.653,504,9009.65
14-Oct-099.9710.079.799.995,994,1009.99
13-Oct-099.839.959.749.811,768,8009.81
12-Oct-099.759.879.669.751,288,7009.75
9-Oct-099.369.759.289.713,247,4009.71
8-Oct-099.339.359.169.313,685,0009.31
7-Oct-099.429.449.219.303,011,6009.30
6-Oct-099.309.489.269.363,121,7009.36
5-Oct-099.189.389.019.254,199,1009.25
2-Oct-099.129.279.039.034,252,2009.03
1-Oct-099.499.619.049.187,484,1009.18
30-Sep-099.619.759.429.564,159,4009.56
29-Sep-099.759.839.489.523,510,5009.52
28-Sep-099.629.999.629.813,711,0009.81
25-Sep-099.459.729.389.583,891,6009.58
24-Sep-099.779.869.369.553,084,2009.55
23-Sep-099.749.979.709.713,633,6009.71
22-Sep-099.479.639.419.582,268,2009.58
21-Sep-099.439.569.329.403,894,7009.40
18-Sep-099.539.649.469.531,755,3009.53
17-Sep-099.679.779.479.533,238,1009.53
16-Sep-099.869.899.629.723,436,8009.72
15-Sep-099.779.829.659.792,991,3009.79
14-Sep-099.639.729.499.682,127,6009.68
11-Sep-099.929.929.609.664,433,1009.66
10-Sep-099.729.999.729.974,569,8009.97
9-Sep-099.539.899.439.734,515,7009.73
8-Sep-099.419.709.249.536,864,5009.53
4-Sep-098.819.038.689.033,988,4009.03
3-Sep-098.798.828.618.763,541,0008.76
2-Sep-098.808.928.678.703,837,4008.70
1-Sep-098.999.248.748.796,765,6008.79
31-Aug-098.979.128.849.083,278,7009.08
28-Aug-099.019.208.959.073,658,7009.07
27-Aug-098.938.938.658.912,053,4008.91
26-Aug-098.758.908.748.851,398,0008.85
25-Aug-098.768.898.708.782,138,0008.78
24-Aug-098.959.018.728.742,099,7008.74
21-Aug-098.839.018.738.951,854,6008.95
20-Aug-098.858.928.768.822,120,9008.82
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions