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 (%)
Oct 29, 2004 15.82 15.99 15.31 15.43 25,500 -0.27(-1.75%)
Oct 28, 2004 16.01 16.08 15.70 15.70 27,200 -0.37(-2.30%)
Oct 27, 2004 15.45 16.50 15.31 16.07 130,300 +0.82(+5.38%)
Oct 26, 2004 14.60 15.25 14.60 15.25 162,600 +0.86(+5.98%)
Oct 25, 2004 14.00 15.28 13.97 14.39 108,500 +0.37(+2.64%)
Oct 22, 2004 12.95 14.20 12.90 14.02 137,700 +0.96(+7.35%)
Oct 21, 2004 12.59 13.18 12.59 13.06 53,800 +0.68(+5.49%)
Oct 20, 2004 11.66 12.50 11.66 12.38 39,400 +0.77(+6.63%)
Oct 19, 2004 12.76 12.95 11.61 11.61 193,300 -1.38(-10.62%)
Oct 18, 2004 13.73 14.20 12.71 12.99 94,900 -0.98(-7.02%)
Oct 15, 2004 13.88 14.00 13.85 13.97 6,400 -0.05(-0.36%)
Oct 14, 2004 14.36 14.95 13.90 14.02 50,800 -0.74(-5.01%)
Oct 13, 2004 14.63 14.76 14.33 14.76 13,100 +0.34(+2.36%)
Oct 12, 2004 14.80 14.81 14.07 14.42 42,100 -0.58(-3.87%)
Oct 11, 2004 15.00 15.03 14.86 15.00 170,900 +0.01(+0.07%)
Oct 08, 2004 14.90 15.15 14.90 14.99 68,700 -0.11(-0.73%)
Oct 07, 2004 15.38 15.42 14.96 15.10 39,700 -0.15(-0.98%)
Oct 06, 2004 14.83 15.44 14.83 15.25 47,700 +0.15(+0.99%)
Oct 05, 2004 15.00 15.28 14.93 15.10 34,800 +0.02(+0.13%)
Oct 04, 2004 15.45 15.48 14.94 15.08 62,300 -0.23(-1.50%)
Oct 01, 2004 15.00 15.42 14.95 15.31 57,800 +0.02(+0.13%)
Sep 30, 2004 15.35 15.50 14.30 15.29 63,400 -0.15(-0.97%)
Sep 29, 2004 15.17 15.65 15.13 15.44 25,600 +0.42(+2.80%)
Sep 28, 2004 15.12 15.12 14.92 15.02 93,200 -0.02(-0.13%)
Sep 27, 2004 15.97 15.97 14.85 15.04 62,300 -0.89(-5.59%)
Sep 24, 2004 14.85 16.00 14.67 15.93 90,300 +0.98(+6.56%)
Sep 23, 2004 15.38 15.38 14.66 14.95 66,900 -0.54(-3.48%)
Sep 22, 2004 15.48 15.91 15.23 15.49 53,900 -0.15(-0.97%)
Sep 21, 2004 14.98 15.83 14.84 15.64 73,700 +0.50(+3.27%)
Sep 20, 2004 14.69 15.19 14.42 15.14 92,600 +0.21(+1.37%)
Sep 17, 2004 15.49 15.50 14.63 14.94 84,900 -0.11(-0.73%)
Sep 16, 2004 14.25 15.41 14.25 15.05 123,700 +0.78(+5.47%)
Sep 15, 2004 14.13 14.50 14.07 14.27 93,400 +0.14(+0.99%)
Sep 14, 2004 13.61 14.37 13.19 14.13 150,100 +0.33(+2.39%)
Sep 13, 2004 13.77 14.00 13.39 13.80 61,800 +0.12(+0.88%)
Sep 10, 2004 13.18 13.75 13.01 13.68 44,839 +0.54(+4.11%)
Sep 09, 2004 13.04 13.50 12.61 13.14 54,800 +0.11(+0.84%)
Sep 08, 2004 13.30 13.55 12.94 13.03 34,230 -0.12(-0.91%)
Sep 07, 2004 13.10 13.50 12.81 13.15 21,374 +0.16(+1.23%)
Sep 03, 2004 13.49 13.49 12.66 12.99 24,800 -0.22(-1.67%)
Sep 02, 2004 12.86 13.35 12.60 13.21 48,300 +0.32(+2.48%)
Sep 01, 2004 13.24 13.75 12.79 12.89 46,700 -0.19(-1.45%)
Aug 31, 2004 12.94 13.14 12.82 13.08 46,100 +0.14(+1.08%)
Aug 30, 2004 13.22 13.39 12.85 12.94 56,800 -0.49(-3.65%)
Aug 27, 2004 14.24 14.24 13.20 13.43 107,300 -0.52(-3.73%)
Aug 26, 2004 13.74 14.13 13.48 13.95 115,800 -0.05(-0.36%)
Aug 25, 2004 12.34 14.04 12.32 14.00 127,200 +1.75(+14.29%)
Aug 24, 2004 12.33 12.81 12.03 12.25 65,800 +0.22(+1.83%)
Aug 23, 2004 12.32 12.51 11.95 12.03 77,573 -0.36(-2.91%)
Aug 20, 2004 12.90 12.90 12.35 12.39 58,300 -0.65(-4.98%)
Aug 19, 2004 13.12 13.37 12.76 13.04 65,300 -0.30(-2.25%)
Aug 18, 2004 13.15 13.99 13.08 13.34 67,209 -0.16(-1.19%)
Aug 17, 2004 12.80 14.32 12.61 13.50 86,700 +1.05(+8.43%)
Aug 16, 2004 11.73 12.55 11.73 12.45 48,600 +0.69(+5.87%)
Aug 13, 2004 11.56 11.86 11.51 11.76 24,100 +0.26(+2.26%)
Aug 12, 2004 11.52 11.98 11.28 11.50 46,000 -0.47(-3.93%)
Aug 11, 2004 12.28 12.48 11.75 11.97 41,000 -0.53(-4.24%)
Aug 10, 2004 12.00 12.66 11.49 12.50 41,700 +0.36(+2.97%)
Aug 09, 2004 11.81 12.43 11.60 12.14 146,500 -0.06(-0.49%)
Aug 06, 2004 14.60 14.60 11.80 12.20 245,300 -2.37(-16.27%)
Aug 05, 2004 15.50 15.50 14.55 14.57 123,400 -0.43(-2.87%)
Aug 04, 2004 15.60 16.05 13.90 15.00 196,300 -0.75(-4.76%)
Aug 03, 2004 16.13 16.45 15.58 15.75 122,650 -0.40(-2.48%)
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.