| PERICOM SEMICONDCTR Add to My Watchlist | (NSDQ: PSEM) |
| Pericom | 9.21 | +0.39 (+4.42%) | 88,126 |
| Historical Data for PSEM |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 8.95 | 9.29 | 8.86 | 88,126 | 9.21 | +0.39 +4.42% |
| 02/08/10 | 9.19 | 9.19 | 8.67 | 129,094 | 8.82 | -0.35 -3.82% |
| 02/05/10 | 8.74 | 9.37 | 8.56 | 82,847 | 9.17 | +0.42 +4.80% |
| 02/04/10 | 9.00 | 9.04 | 8.75 | 160,574 | 8.75 | -0.36 -3.95% |
| 02/03/10 | 9.33 | 9.51 | 9.00 | 130,639 | 9.11 | -0.28 -2.98% |
| 02/02/10 | 9.33 | 9.72 | 9.33 | 102,732 | 9.39 | +0.04 +0.43% |
| 02/01/10 | 8.85 | 9.73 | 8.85 | 108,891 | 9.35 | +0.55 +6.25% |
| 01/29/10 | 9.36 | 9.69 | 8.80 | 137,034 | 8.80 | -0.50 -5.38% |
| 01/28/10 | 9.94 | 9.94 | 9.21 | 197,365 | 9.30 | -0.63 -6.34% |
| 01/27/10 | 9.09 | 9.96 | 9.09 | 101,732 | 9.93 | +0.80 +8.76% |
| 01/26/10 | 9.12 | 9.70 | 9.12 | 70,269 | 9.13 | -0.04 -0.44% |
| 01/25/10 | 8.95 | 9.60 | 8.76 | 82,696 | 9.17 | +0.31 +3.50% |
| 01/22/10 | 9.27 | 9.73 | 8.66 | 166,448 | 8.86 | -0.37 -4.01% |
| 01/21/10 | 10.12 | 10.13 | 9.15 | 212,760 | 9.23 | -0.89 -8.79% |
| 01/20/10 | 10.60 | 10.65 | 10.11 | 111,263 | 10.12 | -0.59 -5.51% |
| 01/19/10 | 10.85 | 10.97 | 10.64 | 99,340 | 10.71 | -0.07 -0.65% |
| 01/18/10 | 10.78 | 10.78 | 10.78 | 0 | 10.78 | 0.00 0.00% |
| 01/15/10 | 11.22 | 11.31 | 10.43 | 131,797 | 10.78 | -0.38 -3.41% |
| 01/14/10 | 10.79 | 11.22 | 10.65 | 55,315 | 11.16 | +0.37 +3.43% |
| 01/13/10 | 10.38 | 10.89 | 10.38 | 44,370 | 10.79 | +0.44 +4.25% |
| 01/12/10 | 10.52 | 10.59 | 10.30 | 28,014 | 10.35 | -0.28 -2.63% |
| 01/11/10 | 10.88 | 11.02 | 10.50 | 22,830 | 10.63 | -0.20 -1.85% |
| 01/08/10 | 10.63 | 10.88 | 10.63 | 30,931 | 10.83 | +0.15 +1.40% |
| 01/07/10 | 10.79 | 11.00 | 10.63 | 43,280 | 10.68 | -0.09 -0.84% |
| 01/06/10 | 11.27 | 11.49 | 10.70 | 71,705 | 10.77 | -0.54 -4.77% |
| 01/05/10 | 11.49 | 11.67 | 11.15 | 65,730 | 11.31 | -0.23 -1.99% |
| 01/04/10 | 11.66 | 12.20 | 11.37 | 71,703 | 11.54 | +0.01 +0.09% |
| 01/01/10 | 11.53 | 11.53 | 11.53 | 0 | 11.53 | 0.00 0.00% |
| 12/31/09 | 11.59 | 12.19 | 11.48 | 60,328 | 11.53 | -0.05 -0.43% |
| 12/30/09 | 11.10 | 11.59 | 11.10 | 51,233 | 11.58 | +0.40 +3.58% |
| 12/29/09 | 11.12 | 11.30 | 10.96 | 44,612 | 11.18 | +0.10 +0.90% |
| 12/28/09 | 11.34 | 11.48 | 10.92 | 50,585 | 11.08 | -0.26 -2.29% |
| 12/25/09 | 11.42 | 11.45 | 11.28 | 16,862 | 11.34 | 0.00 0.00% |
| 12/24/09 | 11.42 | 11.45 | 11.28 | 16,862 | 11.34 | -0.01 -0.09% |
| 12/23/09 | 11.45 | 11.60 | 11.00 | 49,767 | 11.35 | -0.01 -0.09% |
| 12/22/09 | 11.42 | 11.54 | 10.91 | 55,876 | 11.36 | -0.08 -0.70% |
| 12/21/09 | 11.10 | 11.64 | 11.09 | 91,878 | 11.44 | +0.41 +3.72% |
| 12/18/09 | 11.16 | 11.28 | 10.85 | 209,555 | 11.03 | -0.01 -0.09% |
| 12/17/09 | 11.29 | 11.41 | 10.97 | 135,842 | 11.04 | -0.34 -2.99% |
| 12/16/09 | 11.28 | 11.63 | 11.15 | 166,229 | 11.38 | +0.21 +1.88% |
| 12/15/09 | 11.23 | 11.48 | 11.16 | 94,025 | 11.17 | -0.17 -1.50% |
| 12/14/09 | 11.20 | 11.34 | 11.13 | 59,894 | 11.34 | +0.21 +1.89% |
| 12/11/09 | 11.08 | 11.15 | 11.04 | 74,510 | 11.13 | +0.05 +0.45% |
| 12/10/09 | 10.89 | 11.15 | 10.89 | 120,741 | 11.08 | +0.23 +2.12% |
| 12/09/09 | 10.84 | 10.90 | 10.54 | 56,508 | 10.85 | +0.04 +0.37% |
| 12/08/09 | 10.71 | 10.93 | 10.59 | 80,342 | 10.81 | +0.01 +0.09% |
| 12/07/09 | 10.71 | 10.85 | 10.50 | 92,678 | 10.80 | +0.09 +0.84% |
| 12/04/09 | 10.55 | 10.71 | 10.50 | 113,666 | 10.71 | +0.31 +2.98% |
| 12/03/09 | 10.45 | 10.50 | 10.24 | 55,369 | 10.40 | 0.00 0.00% |
| 12/02/09 | 10.18 | 10.49 | 9.94 | 50,620 | 10.40 | +0.20 +1.96% |
| \/ Download Data To Spreadsheet | ||||||
