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 (%)
Nov 29, 2002 3.650 3.750 3.620 3.750 8,600 +0.13(+3.59%)
Nov 27, 2002 3.500 3.650 3.480 3.620 34,300 +0.14(+3.99%)
Nov 26, 2002 3.640 3.650 3.480 3.481 7,500 +0.01(+0.32%)
Nov 25, 2002 3.411 3.650 3.411 3.470 18,100 +0.01(+0.29%)
Nov 22, 2002 3.321 3.558 3.321 3.460 5,800 +0.15(+4.50%)
Nov 21, 2002 3.370 3.500 3.200 3.311 4,100 -0.19(-5.40%)
Nov 20, 2002 3.400 3.500 3.400 3.500 9,900 +0.06(+1.74%)
Nov 19, 2002 3.420 3.500 3.300 3.440 8,100 +0.02(+0.58%)
Nov 18, 2002 3.070 3.520 3.070 3.420 38,000 +0.12(+3.64%)
Nov 15, 2002 3.270 3.350 3.200 3.300 97,300 -0.10(-2.94%)
Nov 14, 2002 3.290 3.540 3.250 3.400 28,300 +0.16(+4.94%)
Nov 13, 2002 3.005 3.240 3.005 3.240 22,000 +0.26(+8.72%)
Nov 12, 2002 3.010 3.010 2.980 2.980 14,900 -0.02(-0.67%)
Nov 11, 2002 3.010 3.010 3.000 3.000 14,300 -0.01(-0.33%)
Nov 08, 2002 2.800 3.020 2.760 3.010 17,100 +0.11(+3.79%)
Nov 07, 2002 2.690 2.911 2.690 2.900 6,500 -0.05(-1.69%)
Nov 06, 2002 2.770 3.000 2.750 2.950 32,200 +0.22(+8.06%)
Nov 05, 2002 2.700 2.825 2.650 2.730 2,900 +0.02(+0.74%)
Nov 04, 2002 2.860 2.860 2.700 2.710 3,800 -0.02(-0.73%)
Nov 01, 2002 2.940 2.940 2.730 2.730 400 -0.27(-9.00%)
Oct 31, 2002 2.900 3.000 2.260 3.000 27,500 +0.10(+3.45%)
Oct 30, 2002 2.810 2.925 2.810 2.900 2,300 -0.09(-3.01%)
Oct 29, 2002 2.750 2.990 2.705 2.990 10,600 +0.29(+10.74%)
Oct 28, 2002 2.570 2.700 2.570 2.700 2,200 +0.00(+0.00%)
Oct 25, 2002 2.790 2.790 2.510 2.700 31,800 -0.09(-3.19%)
Oct 24, 2002 2.550 2.880 2.500 2.789 54,490 +0.29(+11.56%)
Oct 23, 2002 2.230 2.500 2.230 2.500 5,200 +0.40(+19.05%)
Oct 22, 2002 2.110 2.110 2.100 2.100 700 +0.06(+2.94%)
Oct 21, 2002 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 18, 2002 2.050 2.050 2.040 2.040 1,600 +0.00(+0.00%)
Oct 17, 2002 2.050 2.150 2.000 2.040 10,800 -0.06(-2.86%)
Oct 16, 2002 2.230 2.230 2.000 2.100 4,000 -0.15(-6.67%)
Oct 15, 2002 2.100 2.420 2.075 2.250 6,000 +0.18(+8.70%)
Oct 14, 2002 2.100 2.100 2.000 2.070 3,300 +0.02(+0.98%)
Oct 11, 2002 2.090 2.100 2.049 2.050 4,400 +0.05(+2.50%)
Oct 10, 2002 2.089 2.090 2.000 2.000 1,300 -0.09(-4.31%)
Oct 09, 2002 2.320 2.320 1.760 2.090 19,400 -0.01(-0.48%)
Oct 08, 2002 2.300 2.350 2.000 2.100 21,600 -0.30(-12.50%)
Oct 07, 2002 2.450 2.450 2.291 2.400 2,900 -0.10(-4.04%)
Oct 04, 2002 2.390 2.550 2.390 2.501 20,700 +0.14(+5.97%)
Oct 03, 2002 2.449 2.500 2.360 2.360 2,500 -0.04(-1.67%)
Oct 02, 2002 2.350 2.600 2.300 2.400 7,800 +0.15(+6.67%)
Oct 01, 2002 2.301 2.350 2.250 2.250 18,300 -0.14(-5.86%)
Sep 30, 2002 2.480 2.490 2.350 2.390 2,700 -0.08(-3.24%)
Sep 27, 2002 2.360 2.480 2.360 2.470 700 +0.12(+5.11%)
Sep 26, 2002 2.501 2.600 2.320 2.350 9,500 -0.15(-6.00%)
Sep 25, 2002 2.550 2.600 2.500 2.500 41,100 -0.06(-2.34%)
Sep 24, 2002 2.550 2.639 2.550 2.560 2,000 -0.09(-3.36%)
Sep 23, 2002 2.551 2.649 2.550 2.649 1,400 +0.13(+5.08%)
Sep 20, 2002 2.542 2.542 2.521 2.521 3,200 -0.07(-2.85%)
Sep 19, 2002 2.810 2.900 2.511 2.595 2,900,000 -0.20(-7.32%)
Sep 18, 2002 2.812 3.020 2.500 2.800 9,100 -0.22(-7.28%)
Sep 17, 2002 2.951 3.020 2.950 3.020 26,100 +0.03(+1.00%)
Sep 16, 2002 3.000 3.000 2.990 2.990 1,700 -0.08(-2.61%)
Sep 13, 2002 2.940 3.070 2.940 3.070 11,700 +0.03(+0.99%)
Sep 12, 2002 2.752 3.040 2.750 3.040 26,000 +0.19(+6.67%)
Sep 11, 2002 2.970 2.990 2.850 2.850 16,100 +0.31(+12.20%)
Sep 10, 2002 2.400 2.990 2.400 2.540 27,900 +0.08(+3.25%)
Sep 09, 2002 2.390 2.460 2.380 2.460 12,000 +0.08(+3.36%)
Sep 06, 2002 2.200 2.380 2.150 2.380 16,900 +0.33(+16.10%)
Sep 05, 2002 2.190 2.300 2.040 2.050 42,400 -0.24(-10.48%)
Sep 04, 2002 2.440 2.450 2.200 2.290 12,650 +0.04(+1.73%)
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.