Pingtan Marine Enterprise Stock Price History (NASDAQ:PME)

Add to My Stocks
$1.39 $0.06 (4.14%) PME stock closing price Dec 05, 2016 (Closing)

View and download Pingtan Marine Enterprise stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Pingtan Marine Enterprise price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Pingtan Marine Enterprise stock price history chart shows that the stock price was at a high of 10.36 on 09 Oct, 2012 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-051.431.481.371.39182794N/A5.14
2016-12-021.461.531.401.45146453N/A5.37
2016-12-011.371.551.371.47211856N/A5.44
2016-11-301.491.501.361.40240348N/A5.18
2016-11-291.511.561.491.50161853N/A5.54
2016-11-281.591.641.491.50365250N/A5.55
2016-11-251.501.641.471.56519781N/A5.77
2016-11-240.000.000.001.470N/AN/A
2016-11-231.521.751.451.47755291N/A5.44
2016-11-221.351.581.351.49654914N/A5.52
2016-11-211.331.421.301.35608287N/A5.00
2016-11-181.351.381.211.34213117N/A4.96
2016-11-171.331.451.331.37507440N/A5.07
2016-11-161.151.361.151.33435787N/A4.94
2016-11-151.151.221.101.15309782N/A4.26
2016-11-141.171.171.091.12350596N/A4.16
2016-11-111.001.161.001.14420960N/A4.22
2016-11-100.961.000.961.00276871N/A3.70
2016-11-090.900.940.890.94131822N/A3.48
2016-11-081.001.000.910.9211217830.673.17
2016-11-071.001.000.890.9416501631.333.24
2016-11-040.941.000.910.928413230.673.17
2016-11-030.920.930.870.871090329.003.00
2016-11-020.900.940.860.8611993728.672.97
2016-11-010.960.960.910.914339430.333.14
2016-10-310.940.940.890.895802129.673.07
2016-10-280.940.940.880.929828030.673.17
2016-10-270.930.980.860.898732929.733.08
2016-10-260.890.990.860.893507429.503.05
2016-10-250.871.050.850.8924149229.673.07
2016-10-240.970.970.890.89714329.673.07
2016-10-211.001.000.880.9212146930.673.17
2016-10-200.931.000.880.945425031.173.22
2016-10-190.880.960.880.934721031.003.21
2016-10-180.890.890.880.891635129.673.07
2016-10-170.850.990.840.895233029.673.07
2016-10-141.031.030.840.892681729.673.07
2016-10-131.021.020.980.9811616232.673.38
2016-10-121.061.070.980.9814976132.673.38
2016-10-111.091.091.061.062570535.473.67
2016-10-101.061.081.061.0840135.973.72
2016-10-071.061.081.061.081025336.003.72
2016-10-061.051.071.031.06841435.333.65
2016-10-051.081.111.081.084675536.003.72
2016-10-041.091.101.071.08668036.003.72
2016-10-031.091.101.081.08641136.003.72
2016-09-301.081.081.081.08210036.003.72
2016-09-291.091.111.081.091613836.333.76
2016-09-281.091.121.051.084254436.003.72
2016-09-271.121.121.081.08927836.003.72
2016-09-261.051.121.051.121031937.333.86
2016-09-231.091.101.061.0618100035.333.65
2016-09-221.191.191.101.1012312336.673.79
2016-09-211.131.161.131.15143738.333.97
2016-09-201.151.201.131.171898139.004.03
2016-09-191.121.191.111.151585038.333.97
2016-09-161.121.141.121.14252237.873.92
2016-09-151.141.141.121.12799037.333.86
2016-09-141.131.171.101.123417137.333.86
2016-09-131.121.291.101.1911360939.534.09
2016-09-121.131.151.121.15412038.333.97
2016-09-091.121.151.101.153030738.333.97
2016-09-081.111.151.081.154717138.333.97
2016-09-071.081.081.081.08150836.003.72
2016-09-061.101.101.091.101069736.673.79
2016-09-050.000.000.001.120N/AN/A
2016-09-021.141.141.111.12277437.333.86
2016-09-011.101.111.101.10740736.673.79
2016-08-311.101.141.101.141230138.003.93
2016-08-301.151.151.111.11632037.003.83
2016-08-291.151.151.101.111565437.003.83
2016-08-261.181.181.111.141316538.003.93
2016-08-251.091.191.091.164755938.674.00
2016-08-241.121.181.101.146595638.003.93
2016-08-231.141.151.061.082487336.003.72
2016-08-221.121.151.121.14367438.003.93
2016-08-191.121.141.111.11614037.003.83
2016-08-181.141.151.081.11565736.873.81
2016-08-171.121.121.071.101100136.673.79
2016-08-161.151.151.091.091012636.333.76
2016-08-151.091.151.091.111292137.003.83
2016-08-121.111.161.081.112890637.003.83
2016-08-111.051.171.051.087448036.003.72
2016-08-101.131.151.121.123000237.333.86
2016-08-091.171.201.131.143641838.003.93
2016-08-081.211.211.101.131691218.832.48
2016-08-051.181.301.121.1531457719.172.52
2016-08-041.171.231.121.144775919.032.50
2016-08-031.331.331.161.1722027519.502.56
Get more Data

Pingtan Marine Enterprise Stock Chart

View PME PE ratio, PS ratio stocks charts and compare with peers.
PME Chart
Note: Compare Pingtan Marine Enterprise stock price history with the index and industry peers.

Pingtan Marine Enterprise Historical Prices: Past 5 years

Max Stock Price 10.36 Oct 09,2012
Min Stock Price 0.86 Nov 02,2016
Avg Stock Price 4.41

Pingtan Marine Enterprise Historical PE ratio: Past 5 years

Max PE Ratio 39.53 Sep 13,2016
Min PE Ratio 0.9 Nov 20,2014
Avg PE Ratio 7.14

Pingtan Marine Enterprise Historical PS ratio: Past 5 years

Max PS Ratio 5.77 Nov 25,2016
Min PS Ratio 0.34 Nov 20,2014
Avg PS Ratio 1.45

PME Industry Peers

Company Price Change (%)
Le Gaga (GAGA)4.010.03 (0.75%)
Brasilagro (LND)2.860.03 (1.04%)
Umami Sustainable Seafood (UMAM)0.010 (0%)
Cp Pokphand (CPKPY)2.910.03 (1.02%)
Calavo Growers (CVGW)56.152.3 (4.27%)

Pingtan Marine Enterprise historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Pingtan Marine Enterprise stock analysis. Pingtan Marine Enterprise stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. PME saw a high of 1.53, and a low of 1.4 on last trading day. The company's P/S ratio was at a high of 5.77 on 25 Nov, 2016 according to our Pingtan Marine Enterprise stock market history data. .