The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

PharMerica

  • PMC
  • NYSE
  • Merchandising and Lodging
  • Latest 22.61
  • Currency US$
  • Change 0.07
  • Percent Change 0.311 %
  • Volume 256,105
  • Fri Nov 21, 2014 04:04 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.61 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 23.13 22.54 22.94 22.61 256,105
Nov 20 23.40 22.54 23.07 22.54 281,060
Nov 19 23.32 22.58 23.22 22.59 327,501
Nov 18 24.34 23.16 23.47 23.35 219,689
Nov 17 24.03 23.18 24.00 23.40 440,156
Nov 14 24.20 23.94 24.05 24.03 222,581
Nov 13 24.53 23.97 24.21 24.10 208,885
Nov 12 24.87 23.80 24.75 24.14 271,041
Nov 11 25.37 24.79 25.29 24.91 250,972
Nov 10 25.63 25.12 25.50 25.34 201,472
Nov 7 26.47 25.24 26.35 25.54 517,437
Nov 6 30.00 25.55 30.00 26.35 506,480
Nov 5 28.97 28.38 28.58 28.87 245,392
Nov 4 28.48 27.94 28.17 28.42 375,843
Nov 3 28.93 28.16 28.65 28.26 184,605
Oct 31 28.83 27.95 28.12 28.69 240,019
Oct 30 28.29 27.40 28.09 27.66 225,225
Oct 29 28.49 28.02 28.23 28.24 204,556
Oct 28 28.15 27.25 27.35 28.13 225,411
Oct 27 27.58 27.04 27.34 27.29 164,443
Oct 24 27.63 27.33 27.45 27.48 166,582
Oct 23 27.58 26.94 27.13 27.36 242,499
Oct 22 27.15 26.65 27.15 26.88 166,483
Oct 21 27.17 26.24 26.51 27.04 242,057
Oct 20 26.30 25.57 25.58 26.30 162,760
Oct 17 26.13 25.41 25.78 25.78 259,541
Oct 16 25.89 24.83 24.84 25.52 288,483
Oct 15 25.35 24.15 24.48 25.21 320,101
Oct 14 25.53 24.63 24.87 24.79 321,231
Oct 13 25.55 24.54 25.00 24.64 226,061
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.