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, 2011 5.190 5.370 5.190 5.300 17,729 -0.04(-0.75%)
Oct 28, 2011 5.350 5.350 5.260 5.340 15,257 -0.01(-0.19%)
Oct 27, 2011 5.360 5.470 5.320 5.350 37,720 +0.03(+0.66%)
Oct 26, 2011 5.350 5.380 5.250 5.315 17,715 -0.03(-0.65%)
Oct 25, 2011 5.300 5.350 5.250 5.350 14,860 +0.00(+0.00%)
Oct 24, 2011 5.390 5.390 5.300 5.350 39,705 +0.05(+0.94%)
Oct 21, 2011 5.300 5.372 5.300 5.300 830 +0.02(+0.38%)
Oct 20, 2011 5.510 5.510 5.280 5.280 14,747 -0.23(-4.17%)
Oct 19, 2011 5.520 5.640 5.400 5.510 24,250 +0.06(+1.10%)
Oct 18, 2011 5.360 5.660 5.320 5.450 8,428 +0.13(+2.44%)
Oct 17, 2011 5.610 5.700 5.320 5.320 14,036 -0.26(-4.66%)
Oct 14, 2011 5.600 5.600 5.474 5.580 3,872 +0.08(+1.45%)
Oct 13, 2011 5.410 5.610 5.300 5.500 30,732 +0.03(+0.55%)
Oct 12, 2011 5.388 5.500 5.367 5.470 4,938 +0.09(+1.67%)
Oct 11, 2011 5.360 5.450 5.260 5.380 10,453 -0.02(-0.37%)
Oct 10, 2011 5.790 5.790 5.350 5.400 21,301 -0.30(-5.26%)
Oct 07, 2011 5.780 5.780 5.560 5.700 5,755 -0.08(-1.38%)
Oct 06, 2011 5.480 5.840 5.480 5.780 7,786 +0.34(+6.25%)
Oct 05, 2011 5.250 5.670 5.250 5.440 24,608 +0.22(+4.21%)
Oct 04, 2011 4.990 5.340 4.861 5.220 22,253 +0.13(+2.55%)
Oct 03, 2011 5.210 5.290 5.000 5.090 12,453 -0.19(-3.60%)
Sep 30, 2011 5.350 5.420 5.230 5.280 1,800 -0.15(-2.76%)
Sep 29, 2011 5.660 5.660 5.430 5.430 8,590 -0.13(-2.34%)
Sep 28, 2011 5.530 5.620 5.500 5.560 12,920 -0.08(-1.42%)
Sep 27, 2011 5.560 6.030 5.440 5.640 38,090 +0.23(+4.25%)
Sep 26, 2011 4.900 5.440 4.880 5.410 31,594 +0.54(+11.09%)
Sep 23, 2011 5.010 5.050 4.800 4.870 20,628 -0.13(-2.60%)
Sep 22, 2011 5.570 5.570 4.910 5.000 67,338 -0.77(-13.34%)
Sep 21, 2011 6.150 6.150 5.720 5.770 10,343 -0.38(-6.18%)
Sep 20, 2011 6.400 6.400 6.080 6.150 27,176 -0.25(-3.91%)
Sep 19, 2011 6.250 6.400 6.160 6.400 24,576 +0.09(+1.43%)
Sep 16, 2011 6.290 6.400 6.290 6.310 25,116 +0.07(+1.12%)
Sep 15, 2011 6.280 6.280 6.240 6.240 3,462 +0.05(+0.81%)
Sep 14, 2011 6.310 6.390 6.130 6.190 8,594 -0.04(-0.64%)
Sep 13, 2011 6.330 6.350 6.130 6.230 9,934 -0.07(-1.11%)
Sep 12, 2011 6.240 6.368 6.180 6.300 24,258 -0.06(-0.94%)
Sep 09, 2011 6.410 6.540 6.220 6.360 51,986 -0.11(-1.70%)
Sep 08, 2011 6.350 6.510 6.330 6.470 11,081 +0.08(+1.25%)
Sep 07, 2011 6.210 6.660 6.200 6.390 34,568 +0.24(+3.90%)
Sep 06, 2011 5.790 6.180 5.750 6.150 22,057 +0.25(+4.24%)
Sep 02, 2011 5.990 6.080 5.840 5.900 52,337 -0.16(-2.64%)
Sep 01, 2011 6.370 6.420 5.860 6.060 32,336 -0.27(-4.27%)
Aug 31, 2011 6.400 6.610 6.270 6.330 40,505 +0.00(+0.00%)
Aug 30, 2011 6.060 6.360 5.900 6.330 38,876 +0.25(+4.11%)
Aug 29, 2011 5.790 6.100 5.730 6.080 181,939 +0.36(+6.29%)
Aug 26, 2011 5.650 5.800 5.600 5.720 9,500 +0.05(+0.88%)
Aug 25, 2011 5.830 5.830 5.630 5.670 25,562 -0.16(-2.74%)
Aug 24, 2011 5.510 5.911 5.460 5.830 47,879 +0.28(+5.05%)
Aug 23, 2011 5.420 5.560 5.260 5.550 39,047 +0.11(+2.02%)
Aug 22, 2011 5.540 5.720 5.310 5.440 49,219 +0.02(+0.37%)
Aug 19, 2011 5.360 5.460 5.360 5.420 17,004 -0.04(-0.73%)
Aug 18, 2011 5.680 5.800 5.210 5.460 78,637 -0.34(-5.86%)
Aug 17, 2011 5.920 5.940 5.800 5.800 39,608 -0.12(-2.03%)
Aug 16, 2011 6.000 6.010 5.830 5.920 42,173 -0.16(-2.63%)
Aug 15, 2011 5.900 6.132 5.890 6.080 70,303 +0.17(+2.88%)
Aug 12, 2011 5.990 6.000 5.770 5.910 60,284 -0.03(-0.51%)
Aug 11, 2011 5.910 6.300 5.900 5.940 55,934 +0.04(+0.68%)
Aug 10, 2011 6.110 6.630 5.640 5.900 53,372 -1.17(-16.55%)
Aug 09, 2011 7.100 7.140 6.380 7.070 27,151 +0.16(+2.32%)
Aug 08, 2011 7.300 7.390 6.700 6.910 137,065 -0.65(-8.60%)
Aug 05, 2011 7.790 7.890 7.100 7.560 156,724 -0.10(-1.31%)
Aug 04, 2011 7.910 8.170 7.650 7.660 99,589 -0.34(-4.25%)
Aug 03, 2011 7.880 8.050 7.800 8.000 24,795 +0.10(+1.27%)
Aug 02, 2011 8.050 8.190 7.860 7.900 19,871 -0.11(-1.37%)
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.