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, 2010 6.420 6.430 6.210 6.220 72,857 -0.25(-3.86%)
Oct 28, 2010 6.860 6.930 6.400 6.470 101,208 -0.31(-4.57%)
Oct 27, 2010 6.750 7.089 6.482 6.780 140,353 +0.24(+3.67%)
Oct 25, 2010 6.120 6.600 6.120 6.540 266,167 +0.42(+6.86%)
Oct 22, 2010 5.500 6.150 5.450 6.120 246,321 +0.64(+11.68%)
Oct 21, 2010 5.430 5.480 5.330 5.480 30,453 +0.10(+1.86%)
Oct 20, 2010 5.380 5.470 5.300 5.380 33,695 +0.05(+0.94%)
Oct 19, 2010 5.400 5.400 5.220 5.330 73,381 -0.10(-1.84%)
Oct 18, 2010 5.460 5.500 5.410 5.430 56,482 -0.06(-1.09%)
Oct 15, 2010 5.590 5.670 5.430 5.490 54,648 -0.03(-0.54%)
Oct 14, 2010 5.570 5.600 5.430 5.520 41,448 -0.09(-1.60%)
Oct 13, 2010 5.480 5.740 5.460 5.610 133,927 +0.20(+3.70%)
Oct 12, 2010 5.450 5.460 5.300 5.410 39,868 -0.02(-0.37%)
Oct 11, 2010 5.500 5.600 5.300 5.430 103,385 -0.11(-1.98%)
Oct 08, 2010 5.470 5.750 5.460 5.540 129,689 +0.08(+1.47%)
Oct 07, 2010 5.360 5.630 5.360 5.460 154,654 +0.09(+1.68%)
Oct 06, 2010 5.530 5.530 5.300 5.370 234,170 -0.17(-3.07%)
Oct 05, 2010 5.900 5.900 5.510 5.540 192,592 -0.34(-5.78%)
Oct 04, 2010 6.000 6.010 5.780 5.880 266,235 -0.22(-3.61%)
Oct 01, 2010 6.400 6.460 5.930 6.100 204,524 -0.28(-4.39%)
Sep 30, 2010 6.670 6.670 6.320 6.380 169,498 -0.20(-3.04%)
Sep 29, 2010 6.400 6.810 6.400 6.580 385,690 +0.14(+2.17%)
Sep 28, 2010 7.200 7.200 6.120 6.440 673,923 -0.46(-6.67%)
Sep 27, 2010 6.850 7.240 6.620 6.900 517,666 +0.48(+7.48%)
Sep 24, 2010 6.270 6.600 6.070 6.420 502,799 +0.55(+9.39%)
Sep 23, 2010 5.240 6.000 5.150 5.869 417,874 +0.78(+15.26%)
Sep 22, 2010 4.870 5.400 4.630 5.092 314,911 +0.49(+10.70%)
Sep 21, 2010 4.630 4.640 4.530 4.600 19,488 -0.02(-0.43%)
Sep 20, 2010 4.770 4.770 4.520 4.620 30,747 -0.09(-1.91%)
Sep 17, 2010 4.580 4.740 4.410 4.710 83,960 +0.26(+5.84%)
Sep 15, 2010 4.500 4.500 4.300 4.450 43,209 +0.18(+4.22%)
Sep 14, 2010 4.270 4.280 4.210 4.270 3,544 +0.03(+0.71%)
Sep 13, 2010 4.170 4.310 4.170 4.240 13,232 +0.02(+0.47%)
Sep 10, 2010 4.120 4.240 4.100 4.220 3,300 -0.02(-0.47%)
Sep 09, 2010 4.090 4.290 4.090 4.240 6,800 +0.01(+0.24%)
Sep 08, 2010 4.200 4.240 4.190 4.230 6,500 +0.01(+0.24%)
Sep 07, 2010 4.250 4.250 4.190 4.220 10,824 -0.02(-0.47%)
Sep 03, 2010 4.300 4.310 4.240 4.240 5,546 +0.00(+0.00%)
Sep 02, 2010 4.310 4.310 4.210 4.240 11,663 -0.05(-1.17%)
Sep 01, 2010 4.300 4.350 4.140 4.290 23,248 +0.09(+2.14%)
Aug 31, 2010 4.090 4.205 3.960 4.200 53,294 +0.30(+7.69%)
Aug 30, 2010 4.070 4.070 3.900 3.900 15,319 -0.12(-2.99%)
Aug 27, 2010 4.050 4.050 3.990 4.020 19,498 +0.03(+0.75%)
Aug 26, 2010 4.000 4.070 3.930 3.990 20,852 -0.01(-0.25%)
Aug 25, 2010 4.100 4.120 3.940 4.000 39,479 -0.15(-3.61%)
Aug 24, 2010 4.020 4.240 3.930 4.150 51,533 +0.10(+2.47%)
Aug 23, 2010 4.150 4.160 3.950 4.050 27,304 -0.11(-2.64%)
Aug 20, 2010 4.040 4.160 3.860 4.160 31,146 +0.05(+1.22%)
Aug 19, 2010 4.240 4.240 4.050 4.110 21,070 -0.11(-2.61%)
Aug 18, 2010 4.260 4.350 4.220 4.220 21,408 -0.08(-1.81%)
Aug 17, 2010 4.160 4.389 4.130 4.298 23,996 +0.16(+3.82%)
Aug 16, 2010 4.190 4.320 4.140 4.140 28,357 -0.01(-0.24%)
Aug 13, 2010 4.210 4.320 4.150 4.150 32,977 -0.03(-0.72%)
Aug 12, 2010 4.030 4.300 4.030 4.180 19,708 +0.09(+2.20%)
Aug 11, 2010 4.180 4.210 4.090 4.090 35,278 -0.12(-2.85%)
Aug 10, 2010 4.480 4.480 4.210 4.210 50,759 -0.27(-6.03%)
Aug 09, 2010 4.520 4.620 4.480 4.480 43,584 -0.05(-1.10%)
Aug 06, 2010 4.500 4.590 4.430 4.530 44,099 +0.02(+0.44%)
Aug 05, 2010 4.500 4.590 4.350 4.510 61,529 +0.25(+5.87%)
Aug 04, 2010 4.360 4.400 4.260 4.260 22,413 -0.06(-1.39%)
Aug 03, 2010 4.340 4.439 4.250 4.320 22,937 -0.05(-1.14%)
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.