Pingtan Marine Enterprise Stock Price History (NASDAQ:PME)

Add to My Stocks
$4.77 $0.07 (1.45%) PME stock closing price Apr 28, 2017 (Closing)

Pingtan Marine Enterprise stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Pingtan Marine Enterprise price to earnings ratio data. The Pingtan Marine Enterprise stock price history chart shows that the stock price was at a low of 0.86 on 02 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-284.894.894.724.77265663N/A18.36
2017-04-274.644.894.504.84490813N/A18.63
2017-04-264.754.814.604.61319964N/A17.74
2017-04-254.925.044.364.82484333N/A18.55
2017-04-244.805.084.774.87427092N/A18.75
2017-04-214.764.834.754.8067841N/A18.48
2017-04-204.834.844.694.80108459N/A18.48
2017-04-194.824.884.704.82229961N/A18.55
2017-04-184.764.904.734.83265405N/A18.59
2017-04-174.684.804.674.75236894N/A18.28
2017-04-134.394.734.394.65502101N/A17.90
2017-04-124.384.544.354.39222155N/A16.90
2017-04-114.454.554.354.39336080N/A16.90
2017-04-104.264.674.264.45460798N/A17.13
2017-04-074.324.384.214.23333446N/A16.28
2017-04-064.514.584.264.32398582N/A16.63
2017-04-054.414.634.384.48272833N/A17.24
2017-04-044.925.024.364.38522030N/A16.86
2017-04-034.804.904.714.90178463N/A18.86
2017-03-314.614.824.514.80391975N/A18.48
2017-03-304.484.684.434.67254971N/A17.98
2017-03-294.334.504.334.49123276N/A17.28
2017-03-284.314.454.314.34339732N/A16.71
2017-03-274.314.384.224.30439785N/A16.55
2017-03-244.304.394.284.34146519N/A16.71
2017-03-234.194.354.154.30213979N/A16.55
2017-03-224.274.294.084.22194319N/A16.24
2017-03-213.904.463.904.20421273N/A16.17
2017-03-204.144.143.803.90573713N/A15.01
2017-03-174.214.294.004.08554498N/A15.70
2017-03-164.454.504.024.27569638N/A16.44
2017-03-154.444.594.314.35374909N/A16.74
2017-03-144.584.724.474.49320253N/A17.28
2017-03-134.674.694.504.61299498N/A17.74
2017-03-104.604.704.414.63292630N/A17.82
2017-03-094.584.744.414.64526786N/A17.84
2017-03-084.784.954.634.75366425N/A17.58
2017-03-074.534.794.374.70471886N/A17.40
2017-03-064.905.184.444.60793854N/A17.03
2017-03-034.404.884.404.82776230N/A17.84
2017-03-024.154.404.144.32405572N/A15.99
2017-03-013.944.293.884.20214860N/A15.55
2017-02-283.843.933.823.93102005N/A14.55
2017-02-273.883.903.803.8988842N/A14.40
2017-02-243.913.913.713.85138015N/A14.25
2017-02-234.004.103.753.94397026N/A14.58
2017-02-223.964.133.914.00423364N/A14.81
2017-02-213.844.003.803.96697997N/A14.66
2017-02-200.000.000.003.650N/AN/A
2017-02-174.504.553.393.651512753N/A13.51
2017-02-164.104.354.104.33695161N/A16.03
2017-02-153.904.083.904.06813234N/A15.03
2017-02-143.543.883.543.87409032N/A14.32
2017-02-133.423.593.423.52266289N/A13.03
2017-02-103.403.493.253.41268210N/A12.62
2017-02-093.493.683.403.40597703N/A12.58
2017-02-083.253.563.253.491109637N/A12.92
2017-02-072.953.412.953.24825160N/A11.99
2017-02-062.663.132.662.97511540N/A10.99
2017-02-032.752.852.662.69177398N/A9.96
2017-02-022.952.952.722.80390446N/A10.36
2017-02-013.053.072.762.96408537N/A10.96
2017-01-313.233.253.043.07223418N/A11.36
2017-01-303.303.303.103.25303228N/A12.03
2017-01-273.033.303.023.30677650N/A12.21
2017-01-262.853.312.703.30727330N/A12.21
2017-01-252.812.942.762.81290628N/A10.40
2017-01-242.883.192.792.81895759N/A10.40
2017-01-232.652.892.652.84796428N/A10.51
2017-01-202.362.742.362.55373023N/A9.44
2017-01-192.412.422.242.37351934N/A8.77
2017-01-182.552.622.332.42591557N/A8.96
2017-01-172.363.032.352.532635177N/A9.36
2017-01-160.000.000.002.350N/AN/A
2017-01-131.842.841.832.351724568N/A8.70
2017-01-121.751.901.711.87468978N/A6.92
2017-01-111.861.861.691.75190076N/A6.48
2017-01-101.801.871.731.76204145N/A6.51
2017-01-091.901.901.771.82263745N/A6.74
2017-01-061.731.811.641.77174865N/A6.55
2017-01-051.841.931.701.71453977N/A6.33
2017-01-041.851.911.821.83191776N/A6.77
2017-01-031.731.851.701.85315326N/A6.85
2017-01-020.000.000.001.740N/AN/A
2016-12-301.671.751.631.74850756N/A6.44
2016-12-291.501.761.501.64865456N/A6.07
2016-12-281.531.541.471.53170015N/A5.66
2016-12-271.401.531.381.53169071N/A5.66
2016-12-260.000.000.001.410N/AN/A
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 3.9

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 18.86 Apr 03,2017
Min PS Ratio 0.34 Nov 20,2014
Avg PS Ratio 2.89

PME Industry Peers

Company Price Change (%)
Cresud (CRESY)21.020.42 (2.04%)
Chs (CHSCP)30.330.07 (0.23%)
Umami Sustainable Seafood (UMAM)0.010 (0%)
Cp Pokphand (CPKPY)2.110 (0%)
Calavo Growers (CVGW)65.61 (1.5%)

We provide Pingtan Marine Enterprise historical quotes along with PE ratio and PS ratio for doing Pingtan Marine Enterprise fundamental analysis. Pingtan Marine Enterprise stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   PME closed at 4.77 and traded with a volume of 265663 on the last trading day. The average P/S ratio was 2.89 as can be seen by Pingtan Marine Enterprise stock price history. .