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 28, 2003 12.85 14.10 12.79 13.37 90,545 +0.65(+5.11%)
Nov 26, 2003 12.96 13.18 12.65 12.72 45,204 -0.22(-1.70%)
Nov 25, 2003 12.50 13.35 11.84 12.94 198,959 +0.10(+0.78%)
Nov 24, 2003 13.17 13.17 12.60 12.84 68,035 +0.14(+1.10%)
Nov 21, 2003 13.18 13.80 12.37 12.70 214,243 -0.48(-3.64%)
Nov 20, 2003 14.00 14.00 13.05 13.18 59,442 -0.62(-4.49%)
Nov 19, 2003 14.25 14.30 13.70 13.80 145,122 -0.25(-1.78%)
Nov 18, 2003 13.95 14.43 13.76 14.05 194,530 +0.21(+1.52%)
Nov 17, 2003 13.98 13.98 13.25 13.84 144,694 +0.05(+0.36%)
Nov 14, 2003 13.65 14.00 13.03 13.79 296,409 +0.20(+1.47%)
Nov 13, 2003 14.00 14.48 13.27 13.59 391,429 -0.36(-2.58%)
Nov 12, 2003 12.75 14.29 12.07 13.95 803,727 +2.00(+16.74%)
Nov 11, 2003 11.14 12.13 10.85 11.95 430,051 +1.05(+9.63%)
Nov 10, 2003 9.300 11.12 9.100 10.90 419,771 +1.80(+19.79%)
Nov 07, 2003 8.600 9.580 8.600 9.099 74,411 +0.30(+3.40%)
Nov 06, 2003 8.679 8.890 8.480 8.800 49,350 +0.24(+2.80%)
Nov 05, 2003 8.460 8.670 8.330 8.560 34,661 +0.06(+0.71%)
Nov 04, 2003 8.450 8.630 8.450 8.500 9,779 -0.15(-1.73%)
Nov 03, 2003 8.440 8.770 8.440 8.650 46,634 +0.21(+2.49%)
Oct 31, 2003 8.900 8.990 8.250 8.440 151,718 -0.48(-5.38%)
Oct 30, 2003 8.990 9.060 8.850 8.920 55,540 -0.07(-0.78%)
Oct 29, 2003 9.220 9.220 8.900 8.990 44,850 -0.23(-2.49%)
Oct 28, 2003 9.180 9.750 9.050 9.220 33,240 +0.01(+0.11%)
Oct 27, 2003 8.600 9.350 8.551 9.210 30,800 +0.61(+7.08%)
Oct 24, 2003 8.740 8.740 8.350 8.601 99,300 -0.38(-4.21%)
Oct 23, 2003 9.400 9.400 8.520 8.979 28,800 -0.23(-2.51%)
Oct 22, 2003 9.500 9.500 9.200 9.210 18,800 -0.19(-2.02%)
Oct 21, 2003 9.100 9.490 9.000 9.400 86,900 +0.20(+2.17%)
Oct 20, 2003 9.500 9.790 8.710 9.200 57,100 -0.66(-6.69%)
Oct 17, 2003 10.20 10.35 9.451 9.860 67,612 -0.14(-1.40%)
Oct 16, 2003 10.09 10.14 10.00 10.00 36,100 -0.09(-0.89%)
Oct 15, 2003 10.20 10.20 10.00 10.09 51,800 -0.11(-1.07%)
Oct 14, 2003 10.49 10.49 9.760 10.20 53,750 -0.17(-1.65%)
Oct 13, 2003 10.45 10.95 10.21 10.37 50,617 -0.08(-0.77%)
Oct 10, 2003 11.00 11.00 10.08 10.45 34,800 -0.25(-2.34%)
Oct 09, 2003 11.25 11.25 10.65 10.70 77,658 +0.08(+0.75%)
Oct 08, 2003 10.60 10.80 10.55 10.62 33,680 -0.13(-1.21%)
Oct 07, 2003 10.79 10.96 10.63 10.75 128,692 +0.06(+0.56%)
Oct 06, 2003 10.71 11.00 10.33 10.69 30,700 +0.19(+1.81%)
Oct 03, 2003 10.48 10.74 10.20 10.50 89,630 +0.45(+4.48%)
Oct 02, 2003 10.31 10.77 10.01 10.05 44,484 -0.51(-4.83%)
Oct 01, 2003 10.80 10.85 9.600 10.56 83,933 +0.11(+1.05%)
Sep 30, 2003 10.45 10.95 10.16 10.45 48,233 +0.15(+1.46%)
Sep 29, 2003 10.45 10.88 10.05 10.30 75,050 -0.15(-1.44%)
Sep 26, 2003 10.99 10.99 10.10 10.45 47,660 -0.60(-5.43%)
Sep 25, 2003 11.30 11.30 10.89 11.05 79,930 -0.05(-0.45%)
Sep 24, 2003 10.84 11.38 10.76 11.10 50,880 +0.26(+2.40%)
Sep 23, 2003 11.00 11.02 10.76 10.84 36,520 +0.09(+0.84%)
Sep 22, 2003 10.25 11.25 10.25 10.75 135,177 +0.50(+4.88%)
Sep 19, 2003 10.06 10.30 10.00 10.25 41,960 +0.03(+0.29%)
Sep 18, 2003 9.770 10.23 9.770 10.22 59,450 +0.28(+2.82%)
Sep 17, 2003 10.16 10.16 9.700 9.940 20,400 +0.14(+1.43%)
Sep 16, 2003 9.830 10.10 9.800 9.800 89,650 -0.26(-2.58%)
Sep 15, 2003 10.40 10.41 10.00 10.06 80,200 -0.19(-1.85%)
Sep 12, 2003 9.650 10.47 9.650 10.25 344,700 +0.58(+6.00%)
Sep 11, 2003 9.500 9.980 9.500 9.670 125,500 +0.27(+2.87%)
Sep 10, 2003 9.150 9.560 8.880 9.400 170,100 +0.39(+4.33%)
Sep 09, 2003 9.240 9.340 8.790 9.010 88,100 -0.39(-4.15%)
Sep 08, 2003 8.920 9.600 8.920 9.400 179,400 +0.49(+5.50%)
Sep 05, 2003 8.890 9.000 8.500 8.910 158,400 +0.01(+0.11%)
Sep 04, 2003 8.700 8.900 8.500 8.900 201,100 +0.23(+2.65%)
Sep 03, 2003 8.350 8.750 8.290 8.670 55,700 +0.32(+3.83%)
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.