Pharmerica Corporation (PMC)
NYSE: PMC
· Real-Time Price · USD
29.25
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
PMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2017 | 29.20 | 29.28 | 29.20 | 29.25 | 29.25 | 0.17% | 1,371,715 |
| Dec 6, 2017 | 29.20 | 29.20 | 29.15 | 29.20 | 29.20 | 0.00% | 245,125 |
| Dec 5, 2017 | 29.20 | 29.20 | 29.15 | 29.20 | 29.20 | 0.00% | 324,486 |
| Dec 4, 2017 | 29.25 | 29.25 | 29.10 | 29.20 | 29.20 | -0.17% | 771,236 |
| Dec 1, 2017 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | 0.00% | 151,987 |
| Nov 30, 2017 | 29.30 | 29.30 | 29.20 | 29.25 | 29.25 | -0.17% | 208,307 |
| Nov 29, 2017 | 29.25 | 29.30 | 29.22 | 29.30 | 29.30 | 0.17% | 186,822 |
| Nov 28, 2017 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | 0.17% | 110,353 |
| Nov 27, 2017 | 29.25 | 29.25 | 29.20 | 29.20 | 29.20 | -0.17% | 237,471 |
| Nov 24, 2017 | 29.20 | 29.30 | 29.15 | 29.25 | 29.25 | 0.17% | 80,730 |
| Nov 22, 2017 | 29.15 | 29.25 | 29.10 | 29.20 | 29.20 | 0.17% | 220,546 |
| Nov 21, 2017 | 29.15 | 29.15 | 29.10 | 29.15 | 29.15 | 0.00% | 165,920 |
| Nov 20, 2017 | 29.15 | 29.15 | 29.10 | 29.15 | 29.15 | 0.00% | 59,101 |
| Nov 17, 2017 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 0.00% | 268,328 |
| Nov 16, 2017 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 0.17% | 179,109 |
| Nov 15, 2017 | 29.10 | 29.15 | 29.10 | 29.10 | 29.10 | 0.00% | 154,300 |
| Nov 14, 2017 | 29.10 | 29.15 | 29.10 | 29.10 | 29.10 | -0.17% | 199,738 |
| Nov 13, 2017 | 29.10 | 29.18 | 29.10 | 29.15 | 29.15 | 0.17% | 749,945 |
| Nov 10, 2017 | 29.10 | 29.15 | 29.10 | 29.10 | 29.10 | 0.00% | 203,875 |
| Nov 9, 2017 | 29.10 | 29.15 | 29.10 | 29.10 | 29.10 | 0.00% | 243,661 |