Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Inc (NQ: PCMI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.800 3.810 3.800 3.800 3,500 -0.10(-2.56%)
Jan 30, 2003 3.900 3.900 3.770 3.900 1,600 +0.00(+0.00%)
Jan 29, 2003 3.910 3.910 3.800 3.900 20,700 +0.00(+0.00%)
Jan 28, 2003 3.950 3.950 3.800 3.900 17,200 -0.06(-1.52%)
Jan 27, 2003 3.800 4.000 3.680 3.960 31,000 +0.16(+4.21%)
Jan 24, 2003 3.370 3.850 3.370 3.800 114,000 +0.45(+13.43%)
Jan 23, 2003 3.220 3.350 3.220 3.350 1,500 +0.13(+4.04%)
Jan 22, 2003 3.250 3.250 3.200 3.220 2,400 -0.03(-0.95%)
Jan 21, 2003 3.510 3.513 3.250 3.251 8,800 -0.42(-11.42%)
Jan 17, 2003 3.370 3.680 3.370 3.670 23,500 +0.32(+9.55%)
Jan 16, 2003 3.200 3.350 3.200 3.350 2,000 +0.20(+6.35%)
Jan 15, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 14, 2003 3.300 3.300 3.050 3.150 6,300 -0.25(-7.35%)
Jan 13, 2003 3.490 3.550 3.400 3.400 3,500 -0.15(-4.23%)
Jan 10, 2003 3.350 3.550 3.350 3.550 3,800 +0.14(+4.11%)
Jan 09, 2003 3.070 3.460 3.070 3.410 11,100 +0.35(+11.44%)
Jan 08, 2003 3.010 3.110 3.010 3.060 1,400 +0.06(+2.00%)
Jan 07, 2003 3.490 3.490 2.880 3.000 13,900 -0.45(-13.04%)
Jan 06, 2003 3.690 3.690 3.340 3.450 11,800 +0.20(+6.15%)
Jan 03, 2003 3.100 3.250 3.000 3.250 4,800 -0.24(-6.88%)
Jan 02, 2003 3.110 3.500 3.100 3.490 1,600 +0.04(+1.16%)
Dec 31, 2002 3.000 3.450 3.000 3.450 20,200 +0.15(+4.58%)
Dec 30, 2002 3.150 3.300 3.000 3.299 12,600 +0.25(+8.13%)
Dec 27, 2002 3.090 3.090 3.050 3.051 1,000 -0.09(-2.83%)
Dec 26, 2002 3.130 3.190 3.130 3.140 1,400 +0.04(+1.29%)
Dec 24, 2002 3.200 3.200 3.100 3.100 2,000 -0.05(-1.59%)
Dec 23, 2002 3.170 3.170 3.100 3.150 11,900 -0.10(-3.08%)
Dec 20, 2002 3.460 3.520 3.100 3.250 47,200 -0.20(-5.80%)
Dec 19, 2002 3.600 3.750 3.400 3.450 18,900 -0.15(-4.17%)
Dec 18, 2002 3.750 3.750 3.600 3.600 12,400 -0.15(-4.00%)
Dec 17, 2002 3.750 3.800 3.750 3.750 29,300 +0.00(+0.00%)
Dec 16, 2002 3.610 4.050 3.610 3.750 3,900 -0.14(-3.60%)
Dec 13, 2002 3.760 4.000 3.750 3.890 28,500 +0.09(+2.34%)
Dec 12, 2002 4.000 4.000 3.800 3.801 4,600 -0.09(-2.29%)
Dec 11, 2002 3.750 4.150 3.750 3.890 3,100 +0.19(+5.14%)
Dec 10, 2002 3.660 3.750 3.650 3.700 4,200 +0.00(+0.00%)
Dec 09, 2002 3.960 4.030 3.700 3.700 14,700 -0.20(-5.13%)
Dec 06, 2002 3.950 3.980 3.900 3.900 6,900 -0.05(-1.29%)
Dec 05, 2002 3.880 3.980 3.880 3.951 3,800 +0.08(+2.09%)
Dec 04, 2002 4.010 4.130 3.860 3.870 4,100 -0.13(-3.25%)
Dec 03, 2002 3.750 4.250 3.750 4.000 10,800 -0.29(-6.76%)
Dec 02, 2002 3.900 4.650 3.750 4.290 123,300 +0.54(+14.40%)
Nov 29, 2002 3.650 3.750 3.620 3.750 8,600 +0.13(+3.59%)
Nov 27, 2002 3.500 3.650 3.480 3.620 34,300 +0.14(+3.99%)
Nov 26, 2002 3.640 3.650 3.480 3.481 7,500 +0.01(+0.32%)
Nov 25, 2002 3.411 3.650 3.411 3.470 18,100 +0.01(+0.29%)
Nov 22, 2002 3.321 3.558 3.321 3.460 5,800 +0.15(+4.50%)
Nov 21, 2002 3.370 3.500 3.200 3.311 4,100 -0.19(-5.40%)
Nov 20, 2002 3.400 3.500 3.400 3.500 9,900 +0.06(+1.74%)
Nov 19, 2002 3.420 3.500 3.300 3.440 8,100 +0.02(+0.58%)
Nov 18, 2002 3.070 3.520 3.070 3.420 38,000 +0.12(+3.64%)
Nov 15, 2002 3.270 3.350 3.200 3.300 97,300 -0.10(-2.94%)
Nov 14, 2002 3.290 3.540 3.250 3.400 28,300 +0.16(+4.94%)
Nov 13, 2002 3.005 3.240 3.005 3.240 22,000 +0.26(+8.72%)
Nov 12, 2002 3.010 3.010 2.980 2.980 14,900 -0.02(-0.67%)
Nov 11, 2002 3.010 3.010 3.000 3.000 14,300 -0.01(-0.33%)
Nov 08, 2002 2.800 3.020 2.760 3.010 17,100 +0.11(+3.79%)
Nov 07, 2002 2.690 2.911 2.690 2.900 6,500 -0.05(-1.69%)
Nov 06, 2002 2.770 3.000 2.750 2.950 32,200 +0.22(+8.06%)
Nov 05, 2002 2.700 2.825 2.650 2.730 2,900 +0.02(+0.74%)
Nov 04, 2002 2.860 2.860 2.700 2.710 3,800 -0.02(-0.73%)
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.