Psychemedics (NQ: PMD )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.070	6.146	5.848	5.959	44,224	-0.11(-1.83%)
May 27, 2010	5.973	6.271	5.931	6.070	26,656	+0.23(+3.92%)
May 26, 2010	6.049	6.098	5.806	5.841	11,426	-0.06(-1.06%)
May 25, 2010	6.077	6.077	5.723	5.903	35,211	-0.13(-2.19%)
May 24, 2010	5.660	6.174	5.660	6.035	46,195	+0.31(+5.46%)
May 21, 2010	5.660	5.723	5.598	5.723	11,028	+0.08(+1.48%)
May 20, 2010	5.632	5.910	5.556	5.639	24,223	-0.26(-4.47%)
May 19, 2010	6.132	6.250	5.903	5.903	23,882	-0.06(-1.05%)
May 18, 2010	6.119	6.132	5.938	5.966	17,880	-0.11(-1.83%)
May 17, 2010	5.799	6.098	5.799	6.077	36,619	+0.31(+5.42%)
May 14, 2010	5.761	5.994	5.761	5.764	24,853	+0.01(+0.12%)
May 13, 2010	6.125	6.125	5.744	5.757	13,300	-0.31(-5.04%)
May 12, 2010	5.764	6.112	5.757	6.063	29,094	+0.31(+5.31%)
May 11, 2010	5.570	5.757	5.455	5.757	23,136	+0.31(+5.74%)
May 10, 2010	5.459	5.473	5.368	5.445	12,702	+0.03(+0.51%)
May 07, 2010	5.403	5.591	5.348	5.417	15,068	-0.05(-0.89%)
May 06, 2010	5.514	5.514	5.348	5.466	13,732	-0.05(-0.88%)
May 05, 2010	5.512	5.556	5.512	5.514	2,731	-0.01(-0.13%)
May 04, 2010	5.389	5.584	5.355	5.521	22,275	-0.01(-0.13%)
May 03, 2010	5.591	5.591	5.528	5.528	27,560	+0.01(+0.13%)
Apr 30, 2010	5.438	5.591	5.362	5.521	37,493	+0.06(+1.02%)
Apr 29, 2010	5.431	5.500	5.431	5.466	5,141	-0.09(-1.62%)
Apr 28, 2010	5.521	5.591	5.424	5.556	24,141	+0.01(+0.25%)
Apr 27, 2010	5.410	5.591	5.396	5.542	27,329	+0.13(+2.44%)
Apr 26, 2010	5.382	5.424	5.382	5.410	23,409	+0.06(+1.04%)
Apr 23, 2010	5.417	5.563	5.348	5.355	23,514	-0.07(-1.28%)
Apr 22, 2010	5.521	5.542	5.424	5.424	7,897	-0.12(-2.13%)
Apr 21, 2010	5.348	5.549	5.348	5.542	43,507	+0.16(+2.97%)
Apr 20, 2010	5.375	5.438	5.368	5.382	30,828	-0.01(-0.13%)
Apr 19, 2010	5.542	5.542	5.348	5.389	30,227	-0.15(-2.76%)
Apr 16, 2010	5.528	5.542	5.348	5.542	34,488	+0.01(+0.25%)
Apr 15, 2010	5.521	5.528	5.348	5.528	21,854	+0.01(+0.13%)
Apr 14, 2010	5.417	5.528	5.299	5.521	38,455	+0.19(+3.52%)
Apr 13, 2010	5.507	5.514	5.334	5.334	8,041	-0.15(-2.78%)
Apr 12, 2010	5.445	5.521	5.438	5.487	24,240	+0.08(+1.41%)
Apr 09, 2010	5.438	5.438	5.368	5.410	2,555	+0.01(+0.13%)
Apr 08, 2010	5.334	5.403	5.323	5.403	719	+0.02(+0.39%)
Apr 07, 2010	5.473	5.487	5.327	5.382	4,335	+0.06(+1.18%)
Apr 06, 2010	5.500	5.521	5.313	5.320	8,097	-0.17(-3.16%)
Apr 05, 2010	5.292	5.521	5.292	5.493	50,020	+0.15(+2.73%)
Apr 01, 2010	5.292	5.348	5.348	5.348	11,087	+0.01(+0.13%)
Mar 31, 2010	5.278	5.341	5.278	5.341	12,432	+0.00(+0.00%)
Mar 30, 2010	5.262	5.382	5.209	5.341	14,015	+0.02(+0.39%)
Mar 29, 2010	5.313	5.362	5.223	5.320	22,368	-0.03(-0.52%)
Mar 26, 2010	5.334	5.348	5.278	5.348	5,298	+0.01(+0.26%)
Mar 25, 2010	5.431	5.431	5.285	5.334	10,571	-0.08(-1.54%)
Mar 24, 2010	5.424	5.431	5.320	5.417	8,344	-0.03(-0.51%)
Mar 23, 2010	5.417	5.466	5.396	5.445	1,367	-0.08(-1.38%)
Mar 22, 2010	5.400	5.521	5.320	5.521	15,455	+0.10(+1.92%)
Mar 19, 2010	5.410	5.473	5.278	5.417	8,928	+0.06(+1.17%)
Mar 18, 2010	5.334	5.355	5.313	5.355	16,806	-0.03(-0.64%)
Mar 17, 2010	5.285	5.389	5.278	5.389	4,198	+0.16(+3.05%)
Mar 16, 2010	5.243	5.521	5.209	5.230	34,325	-0.05(-0.92%)
Mar 15, 2010	5.417	5.521	5.278	5.278	21,074	-0.15(-2.69%)
Mar 12, 2010	5.441	5.507	5.327	5.424	11,608	+0.00(+0.00%)
Mar 11, 2010	5.469	5.487	5.424	5.424	5,615	+0.00(+0.00%)
Mar 10, 2010	5.389	5.507	5.202	5.424	8,100	-0.06(-1.14%)
Mar 09, 2010	5.447	5.521	5.431	5.487	20,050	+0.02(+0.44%)
Mar 08, 2010	5.433	5.466	5.420	5.462	3,398	+0.00(+0.07%)
Mar 05, 2010	5.521	5.521	5.424	5.459	3,657	+0.01(+0.26%)
Mar 04, 2010	5.473	5.473	5.417	5.445	29,311	-0.02(-0.38%)
Mar 03, 2010	5.459	5.473	5.375	5.466	3,066	-0.02(-0.38%)
Mar 02, 2010	5.528	5.535	5.452	5.487	20,557	+0.01(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.