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, 2019 21.37 21.57 21.00 21.35 60,714 -0.01(-0.05%)
Jan 30, 2019 20.95 21.36 20.66 21.36 91,817 +0.60(+2.89%)
Jan 29, 2019 20.71 20.91 20.52 20.76 71,447 +0.06(+0.29%)
Jan 28, 2019 20.91 21.20 20.62 20.70 89,249 -0.45(-2.13%)
Jan 25, 2019 20.46 21.30 20.46 21.15 85,900 +0.91(+4.50%)
Jan 24, 2019 20.21 20.45 20.15 20.24 79,582 +0.08(+0.40%)
Jan 23, 2019 19.97 20.30 19.87 20.16 84,043 +0.36(+1.82%)
Jan 22, 2019 19.80 19.97 19.52 19.80 72,589 -0.03(-0.15%)
Jan 18, 2019 20.07 20.15 19.65 19.83 60,100 -0.18(-0.90%)
Jan 17, 2019 20.01 20.15 19.75 20.01 54,981 -0.17(-0.84%)
Jan 16, 2019 19.69 20.39 19.61 20.18 100,993 +0.65(+3.33%)
Jan 15, 2019 19.56 19.76 19.27 19.53 259,744 -0.02(-0.10%)
Jan 14, 2019 19.58 19.85 19.45 19.55 98,015 -0.02(-0.10%)
Jan 11, 2019 19.06 19.94 19.00 19.57 105,300 +0.42(+2.19%)
Jan 10, 2019 18.97 19.32 18.72 19.15 59,730 +0.02(+0.10%)
Jan 09, 2019 18.99 19.48 18.70 19.13 78,430 +0.21(+1.11%)
Jan 08, 2019 18.74 19.03 18.38 18.92 64,185 +0.41(+2.22%)
Jan 07, 2019 18.25 19.00 16.09 18.51 88,803 +0.12(+0.65%)
Jan 04, 2019 18.60 18.90 18.39 18.39 73,400 +0.10(+0.55%)
Jan 03, 2019 18.23 18.48 17.69 18.29 89,217 -0.22(-1.19%)
Jan 02, 2019 17.34 18.61 17.34 18.51 86,344 +0.90(+5.11%)
Dec 31, 2018 17.72 17.76 17.24 17.61 47,200 +0.39(+2.26%)
Dec 28, 2018 16.94 17.76 16.64 17.22 228,400 +0.46(+2.74%)
Dec 27, 2018 16.29 16.83 16.12 16.76 59,650 +0.01(+0.06%)
Dec 26, 2018 14.90 16.80 14.90 16.75 138,038 +1.88(+12.64%)
Dec 24, 2018 15.27 15.50 14.80 14.87 47,300 -0.76(-4.86%)
Dec 21, 2018 16.76 17.09 15.58 15.63 162,400 -1.20(-7.13%)
Dec 20, 2018 17.63 17.66 16.55 16.83 139,233 -0.90(-5.08%)
Dec 19, 2018 18.15 18.78 17.60 17.73 192,245 -0.51(-2.80%)
Dec 18, 2018 18.30 18.67 17.93 18.24 175,056 -0.05(-0.27%)
Dec 17, 2018 18.20 19.10 18.11 18.29 96,702 +0.12(+0.66%)
Dec 14, 2018 18.67 19.84 18.02 18.17 217,400 -0.57(-3.04%)
Dec 13, 2018 18.49 19.20 18.27 18.74 122,121 +0.46(+2.52%)
Dec 12, 2018 18.37 19.12 18.23 18.28 69,719 +0.22(+1.22%)
Dec 11, 2018 18.85 19.85 17.15 18.06 97,132 -0.39(-2.11%)
Dec 10, 2018 18.94 19.00 17.86 18.45 182,442 -0.48(-2.54%)
Dec 07, 2018 19.77 20.17 18.81 18.93 83,300 -0.84(-4.25%)
Dec 06, 2018 18.96 19.82 18.71 19.77 99,834 +0.61(+3.18%)
Dec 04, 2018 19.47 19.71 18.71 19.16 93,600 -0.32(-1.64%)
Dec 03, 2018 19.48 19.56 18.83 19.48 180,620 +0.53(+2.80%)
Nov 30, 2018 18.24 19.42 17.53 18.95 156,500 +0.72(+3.95%)
Nov 29, 2018 18.15 18.38 17.22 18.23 111,853 +0.12(+0.66%)
Nov 28, 2018 16.91 18.20 16.87 18.11 84,274 +1.12(+6.59%)
Nov 27, 2018 16.90 18.43 16.51 16.99 77,121 -0.03(-0.18%)
Nov 26, 2018 17.48 17.48 15.90 17.02 87,949 -0.19(-1.10%)
Nov 23, 2018 17.45 17.45 16.95 17.21 48,600 +0.07(+0.41%)
Nov 21, 2018 17.14 17.14 17.14 0 -0.16(-0.92%)
Nov 20, 2018 17.70 17.82 17.05 17.30 98,340 -0.49(-2.75%)
Nov 19, 2018 18.44 18.71 17.67 17.79 64,486 -0.71(-3.84%)
Nov 16, 2018 18.15 18.54 17.75 18.50 78,200 +0.18(+0.98%)
Nov 15, 2018 18.52 18.82 18.08 18.32 62,095 -0.46(-2.45%)
Nov 14, 2018 18.98 19.07 18.61 18.78 53,223 -0.04(-0.21%)
Nov 13, 2018 18.87 19.34 18.76 18.82 47,662 +0.06(+0.32%)
Nov 12, 2018 19.53 19.68 18.62 18.76 90,847 -0.90(-4.58%)
Nov 09, 2018 20.15 20.16 19.58 19.66 70,500 -0.59(-2.91%)
Nov 08, 2018 20.39 20.84 20.05 20.25 97,172 -0.14(-0.69%)
Nov 07, 2018 19.55 20.44 19.29 20.39 103,142 +0.97(+4.99%)
Nov 06, 2018 18.13 19.46 18.01 19.42 112,175 +1.16(+6.35%)
Nov 05, 2018 18.88 19.26 18.21 18.26 131,425 -0.63(-3.34%)
Nov 02, 2018 19.46 19.85 18.70 18.89 108,600 -0.46(-2.38%)
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.