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 31, 2008 3.990 4.700 3.751 4.480 448,086 +0.38(+9.27%)
Oct 30, 2008 3.190 4.190 3.010 4.100 717,695 +1.43(+53.56%)
Oct 29, 2008 2.990 2.990 2.600 2.670 208,000 -0.28(-9.49%)
Oct 28, 2008 3.110 3.220 2.650 2.950 238,227 -0.08(-2.64%)
Oct 27, 2008 3.240 3.480 3.030 3.030 91,341 -0.26(-7.90%)
Oct 24, 2008 3.190 3.740 3.180 3.290 102,015 -0.08(-2.37%)
Oct 23, 2008 3.740 3.740 3.300 3.370 120,661 -0.33(-8.92%)
Oct 22, 2008 3.850 4.090 3.650 3.700 59,381 -0.29(-7.27%)
Oct 21, 2008 4.020 4.156 3.990 3.990 130,634 -0.05(-1.24%)
Oct 20, 2008 3.870 4.070 3.730 4.040 85,118 +0.29(+7.73%)
Oct 17, 2008 3.330 4.000 3.310 3.750 132,913 +0.29(+8.38%)
Oct 16, 2008 3.580 3.760 3.310 3.460 119,817 -0.07(-1.98%)
Oct 15, 2008 3.860 4.090 3.530 3.530 84,099 -0.42(-10.63%)
Oct 14, 2008 4.460 4.500 3.890 3.950 127,562 -0.31(-7.28%)
Oct 13, 2008 3.990 4.400 3.694 4.260 332,173 +0.50(+13.30%)
Oct 10, 2008 3.860 4.300 3.530 3.760 187,825 -0.24(-6.00%)
Oct 09, 2008 4.570 5.150 3.870 4.000 111,286 -0.50(-11.11%)
Oct 08, 2008 4.680 5.100 4.500 4.500 93,391 -0.15(-3.23%)
Oct 07, 2008 5.100 5.380 4.640 4.650 114,061 -0.41(-8.10%)
Oct 06, 2008 6.180 6.240 4.540 5.060 315,564 -1.29(-20.31%)
Oct 03, 2008 6.510 6.980 6.330 6.350 94,633 -0.01(-0.16%)
Oct 02, 2008 6.830 7.200 6.310 6.360 97,277 -0.52(-7.56%)
Oct 01, 2008 6.760 6.939 6.670 6.880 107,533 +0.05(+0.73%)
Sep 30, 2008 7.180 7.400 6.800 6.830 113,250 -0.22(-3.12%)
Sep 29, 2008 7.670 7.710 7.000 7.050 128,305 -0.80(-10.19%)
Sep 26, 2008 7.740 7.940 7.550 7.850 74,690 -0.07(-0.88%)
Sep 25, 2008 7.690 8.170 7.690 7.920 50,214 +0.31(+4.07%)
Sep 24, 2008 7.860 8.420 7.600 7.610 35,061 -0.21(-2.69%)
Sep 23, 2008 7.960 8.176 7.750 7.820 57,806 -0.12(-1.51%)
Sep 22, 2008 8.820 8.820 7.830 7.940 83,489 -0.89(-10.08%)
Sep 19, 2008 9.290 9.390 8.500 8.830 272,567 +0.10(+1.15%)
Sep 18, 2008 7.560 9.240 7.510 8.730 256,699 +1.39(+18.94%)
Sep 17, 2008 7.250 7.530 7.180 7.340 79,556 +0.05(+0.69%)
Sep 16, 2008 7.550 7.580 7.235 7.290 122,353 -0.30(-3.95%)
Sep 15, 2008 8.040 8.390 7.590 7.590 116,870 -0.73(-8.77%)
Sep 12, 2008 8.340 8.640 8.130 8.320 67,877 -0.17(-2.00%)
Sep 11, 2008 8.140 8.580 8.140 8.490 64,619 -0.07(-0.82%)
Sep 10, 2008 8.200 8.760 8.080 8.560 72,482 +0.54(+6.73%)
Sep 09, 2008 8.590 8.820 8.000 8.020 153,359 -0.58(-6.74%)
Sep 08, 2008 9.030 9.050 8.500 8.600 123,063 -0.11(-1.26%)
Sep 05, 2008 8.670 9.190 8.650 8.710 109,805 -0.06(-0.68%)
Sep 04, 2008 9.310 9.580 8.680 8.770 100,882 -0.62(-6.60%)
Sep 03, 2008 9.640 9.710 9.330 9.390 202,576 -0.23(-2.39%)
Sep 02, 2008 9.760 10.03 9.560 9.620 105,860 +0.05(+0.52%)
Aug 29, 2008 9.860 9.970 9.470 9.570 113,708 -0.32(-3.24%)
Aug 28, 2008 9.630 10.01 9.350 9.890 86,369 +0.33(+3.45%)
Aug 27, 2008 9.320 9.600 9.300 9.560 69,045 +0.22(+2.36%)
Aug 26, 2008 9.250 9.380 9.210 9.340 94,269 +0.05(+0.54%)
Aug 25, 2008 9.200 9.500 9.120 9.290 140,854 -0.31(-3.23%)
Aug 22, 2008 9.250 9.610 9.250 9.600 67,550 +0.38(+4.12%)
Aug 21, 2008 8.970 9.280 8.970 9.220 79,176 +0.09(+0.99%)
Aug 20, 2008 8.990 9.450 8.759 9.130 146,746 +0.14(+1.56%)
Aug 19, 2008 9.030 9.090 8.710 8.990 157,191 -0.02(-0.22%)
Aug 18, 2008 9.380 9.500 8.880 9.010 91,078 -0.41(-4.35%)
Aug 15, 2008 9.440 9.480 9.010 9.420 143,483 +0.11(+1.18%)
Aug 14, 2008 8.980 9.480 8.674 9.310 127,793 +0.19(+2.08%)
Aug 13, 2008 8.770 9.250 8.500 9.120 148,010 +0.29(+3.28%)
Aug 12, 2008 8.530 8.830 8.370 8.830 219,830 +0.32(+3.76%)
Aug 11, 2008 8.450 8.790 8.370 8.510 283,949 +0.04(+0.47%)
Aug 08, 2008 7.960 8.480 7.880 8.470 632,678 +0.43(+5.35%)
Aug 07, 2008 7.950 8.070 7.690 8.040 654,688 +0.06(+0.75%)
Aug 06, 2008 7.990 8.110 7.650 7.980 721,752 -0.01(-0.13%)
Aug 05, 2008 7.810 8.220 7.600 7.990 354,641 +0.10(+1.27%)
Aug 04, 2008 8.500 8.500 7.750 7.890 228,548 -0.63(-7.39%)
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.