PMD

Psychemedics

$10.51 0.15 (1.41%)
17:13 EDT PMD Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.69 (6.57%)
P/E:       9.92
Market Cap:       57.72M
EPS:       1.06
Volume:       12,200
Day's Range:       10.48 - 10.95
52wk Range:       10.08 - 22.31
Previous Close:       10.51
Historical Data for PMD
Date Open High Low Volume Close Change %
05/24/19 10.61 10.95 10.48 12,253 10.51 -0.15   -1.41%
05/23/19 10.33 10.93 10.21 23,525 10.66 0.23   2.21%
05/22/19 10.40 10.49 10.20 12,531 10.43 0.05   0.48%
05/21/19 10.42 10.66 10.32 19,260 10.38 -0.02   -0.19%
05/20/19 10.34 10.64 10.22 20,359 10.40 0.02   0.19%
05/17/19 10.55 10.55 10.08 32,500 10.38 -0.26   -2.44%
05/16/19 10.35 10.64 10.31 27,047 10.64 0.20   1.92%
05/15/19 10.31 10.53 10.17 12,399 10.44 0.10   0.97%
05/14/19 10.32 10.47 10.30 9,707 10.34 -0.08   -0.77%
05/13/19 10.36 10.58 10.17 35,347 10.42 -0.05   -0.48%
05/10/19 10.45 10.57 10.30 20,400 10.47 0.00   0.00%
05/09/19 10.36 10.54 10.16 20,497 10.47 0.02   0.19%
05/08/19 10.64 10.64 10.35 16,209 10.45 -0.04   -0.38%
05/07/19 10.28 10.69 10.28 61,470 10.49 0.22   2.14%
05/06/19 10.62 10.74 10.27 60,798 10.27 -0.33   -3.11%
05/03/19 10.73 11.26 10.59 64,500 10.60 -0.10   -0.93%
05/02/19 10.73 11.10 10.59 37,850 10.70 -0.01   -0.09%
05/01/19 11.55 11.55 10.66 59,779 10.71 -0.78   -6.79%
04/30/19 11.66 11.99 11.13 43,474 11.49 -0.11   -0.95%
04/29/19 11.71 12.15 11.60 33,919 11.60 -0.08   -0.68%
04/26/19 11.82 12.20 11.65 28,900 11.68 -0.20   -1.68%
04/25/19 12.26 12.26 11.10 103,377 11.88 -0.05   -0.42%
04/24/19 13.30 13.40 11.00 441,787 11.93 -1.82   -13.24%
04/23/19 13.81 13.96 13.62 17,589 13.75 -0.19   -1.36%
04/22/19 13.96 14.12 13.91 11,889 13.94 -0.06   -0.43%
04/18/19 14.05 14.21 13.82 16,700 14.00 -0.09   -0.64%
04/17/19 14.36 14.43 13.92 29,872 14.09 -0.07   -0.49%
04/16/19 14.43 14.43 13.85 12,929 14.17 -0.27   -1.87%
04/15/19 14.48 14.61 14.10 15,570 14.43 -0.05   -0.35%
04/12/19 14.32 14.60 14.03 6,800 14.48 0.31   2.19%
04/11/19 14.26 14.62 13.95 7,796 14.17 -0.13   -0.91%
04/10/19 14.45 14.67 14.27 9,186 14.30 -0.20   -1.38%
04/09/19 14.34 14.65 14.34 36,493 14.50 0.25   1.75%
04/08/19 14.20 14.38 14.08 4,845 14.25 0.00   0.00%
04/05/19 13.97 14.41 13.74 13,100 14.25 0.44   3.19%
04/04/19 13.76 14.19 13.76 5,355 13.81 0.06   0.44%
04/03/19 14.14 14.14 13.55 16,956 13.75 -0.34   -2.41%
04/02/19 14.00 14.36 13.95 14,679 14.09 0.09   0.64%
04/01/19 14.14 14.58 14.00 5,883 14.00 -0.03   -0.21%
03/29/19 13.92 14.50 13.92 16,400 14.03 0.20   1.45%
03/28/19 14.70 15.09 13.68 42,198 13.83 -0.70   -4.82%
03/27/19 14.69 14.88 14.53 10,916 14.53 -0.16   -1.09%
03/26/19 14.82 14.93 14.54 12,545 14.69 0.13   0.89%
03/25/19 15.22 15.35 14.56 12,157 14.56 -0.68   -4.46%
03/22/19 14.93 15.33 14.81 34,400 15.24 0.03   0.20%
03/21/19 15.00 15.58 14.50 32,851 15.21 0.35   2.36%
03/20/19 14.95 14.96 14.81 2,809 14.86 -0.14   -0.93%
03/19/19 14.80 15.04 14.80 10,148 15.00 0.20   1.35%
03/18/19 14.80 15.04 14.80 10,342 14.80 -0.12   -0.80%
03/15/19 14.62 15.10 14.50 20,500 14.92 0.37   2.54%
03/14/19 15.19 15.19 14.50 15,500 14.55 -0.51   -3.39%
03/13/19 15.21 15.21 14.83 5,935 15.07 -0.14   -0.92%
03/12/19 15.09 15.28 14.76 20,428 15.20 0.10   0.66%
03/11/19 15.32 15.52 15.00 30,009 15.10 -0.31   -2.01%
03/08/19 15.51 15.99 15.07 28,000 15.41 -0.11   -0.71%
03/07/19 15.98 15.98 14.96 21,580 15.52 -0.39   -2.45%
03/06/19 15.66 16.27 15.30 79,566 15.90 0.64   4.19%
03/05/19 19.00 19.00 14.11 338,984 15.26 -3.95   -20.57%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

F
Strong Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!