Psychemedics (NQ: PMD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.841	6.973	6.771	6.917	11,981	+0.12(+1.74%)
May 30, 2012	6.862	6.862	6.778	6.799	3,151	-0.08(-1.11%)
May 29, 2012	6.862	6.876	6.771	6.876	9,399	+0.01(+0.10%)
May 25, 2012	6.813	6.896	6.761	6.869	11,118	+0.10(+1.52%)
May 24, 2012	6.841	6.903	6.723	6.766	6,624	-0.05(-0.79%)
May 23, 2012	6.910	6.910	6.757	6.820	6,342	+0.02(+0.31%)
May 22, 2012	6.757	6.921	6.757	6.799	13,432	+0.01(+0.20%)
May 21, 2012	6.820	6.922	6.744	6.785	5,602	-0.02(-0.31%)
May 18, 2012	6.876	6.876	6.806	6.806	1,295	+0.00(+0.00%)
May 17, 2012	6.910	6.910	6.751	6.806	2,015	-0.07(-1.04%)
May 16, 2012	6.994	7.049	6.785	6.878	14,568	-0.05(-0.67%)
May 15, 2012	7.001	7.007	6.876	6.924	7,098	-0.03(-0.40%)
May 14, 2012	6.882	7.004	6.876	6.952	10,228	+0.08(+1.11%)
May 11, 2012	6.882	6.931	6.806	6.876	8,927	+0.08(+1.12%)
May 10, 2012	6.862	6.889	6.785	6.799	9,585	-0.01(-0.10%)
May 09, 2012	6.917	6.917	6.799	6.806	6,453	-0.05(-0.76%)
May 08, 2012	6.855	6.876	6.778	6.858	9,547	+0.08(+1.18%)
May 07, 2012	6.827	6.827	6.778	6.778	8,898	+0.01(+0.10%)
May 04, 2012	6.771	6.820	6.771	6.771	6,911	-0.01(-0.10%)
May 03, 2012	6.834	6.855	6.771	6.778	9,078	-0.03(-0.51%)
May 02, 2012	6.882	6.924	6.813	6.813	11,665	-0.03(-0.41%)
May 01, 2012	6.848	6.952	6.806	6.841	19,810	+0.00(+0.00%)
Apr 30, 2012	6.910	6.924	6.841	6.841	5,036	-0.07(-1.01%)
Apr 27, 2012	6.855	6.965	6.848	6.910	9,098	-0.03(-0.49%)
Apr 26, 2012	6.931	6.966	6.848	6.944	17,835	+0.03(+0.49%)
Apr 25, 2012	6.820	6.938	6.820	6.910	16,139	+0.08(+1.12%)
Apr 24, 2012	6.862	6.882	6.834	6.834	13,909	-0.02(-0.30%)
Apr 23, 2012	6.882	6.882	6.771	6.855	12,993	-0.03(-0.50%)
Apr 20, 2012	6.960	6.960	6.876	6.889	6,835	-0.03(-0.40%)
Apr 19, 2012	6.869	7.278	6.869	6.917	16,038	+0.04(+0.61%)
Apr 18, 2012	6.959	6.959	6.869	6.876	8,849	-0.08(-1.10%)
Apr 17, 2012	6.813	7.014	6.813	6.952	55,491	+0.14(+2.04%)
Apr 16, 2012	6.848	6.876	6.806	6.813	4,748	-0.01(-0.10%)
Apr 13, 2012	6.882	6.938	6.813	6.820	8,087	-0.02(-0.30%)
Apr 12, 2012	6.882	6.941	6.828	6.841	13,393	-0.09(-1.30%)
Apr 11, 2012	6.896	6.973	6.792	6.931	15,527	+0.10(+1.50%)
Apr 10, 2012	6.896	6.896	6.806	6.829	11,366	-0.04(-0.58%)
Apr 09, 2012	6.806	6.910	6.771	6.869	14,548	+0.04(+0.61%)
Apr 05, 2012	6.938	6.938	6.771	6.827	139,709	-0.03(-0.41%)
Apr 04, 2012	6.876	6.938	6.785	6.855	16,731	-0.03(-0.40%)
Apr 03, 2012	6.882	6.973	6.869	6.882	11,691	+0.04(+0.61%)
Apr 02, 2012	6.862	6.980	6.841	6.841	27,069	+0.02(+0.31%)
Mar 30, 2012	6.813	6.938	6.813	6.820	11,641	+0.01(+0.20%)
Mar 29, 2012	6.917	6.945	6.806	6.806	8,102	-0.05(-0.71%)
Mar 28, 2012	6.847	6.924	6.813	6.855	10,367	+0.00(+0.00%)
Mar 27, 2012	6.813	6.927	6.806	6.855	23,810	+0.01(+0.10%)
Mar 26, 2012	6.931	6.931	6.778	6.848	23,647	+0.00(+0.00%)
Mar 23, 2012	6.876	6.891	6.841	6.848	4,961	-0.07(-1.00%)
Mar 22, 2012	6.667	6.924	6.667	6.917	21,994	+0.28(+4.20%)
Mar 21, 2012	7.007	7.010	6.632	6.638	61,726	-0.36(-5.08%)
Mar 20, 2012	6.876	6.994	6.876	6.994	42,051	+0.07(+1.00%)
Mar 19, 2012	6.910	7.003	6.834	6.924	132,651	+0.07(+1.01%)
Mar 16, 2012	6.882	6.987	6.855	6.855	41,098	+0.00(+0.00%)
Mar 15, 2012	6.886	7.014	6.855	6.855	27,097	-0.02(-0.30%)
Mar 14, 2012	6.876	6.896	6.841	6.876	12,753	+0.00(+0.00%)
Mar 13, 2012	6.869	6.965	6.869	6.876	26,804	-0.03(-0.40%)
Mar 12, 2012	6.959	7.001	6.876	6.903	21,107	+0.02(+0.30%)
Mar 09, 2012	6.931	7.007	6.855	6.882	16,322	+0.00(+0.00%)
Mar 08, 2012	6.876	7.000	6.876	6.882	24,329	+0.01(+0.20%)
Mar 07, 2012	6.799	6.899	6.734	6.869	24,113	+0.07(+1.02%)
Mar 06, 2012	6.924	6.980	6.709	6.799	30,113	-0.11(-1.61%)
Mar 05, 2012	7.070	7.070	6.910	6.910	9,909	-0.12(-1.68%)
Mar 02, 2012	7.091	7.118	6.966	7.028	28,764	-0.06(-0.78%)

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.