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 30, 2004 24.61 26.00 23.25 24.30 534,600 -0.87(-3.46%)
Nov 29, 2004 25.11 26.20 24.80 25.17 843,100 +0.57(+2.32%)
Nov 26, 2004 25.05 25.05 23.78 24.60 214,400 -0.40(-1.60%)
Nov 24, 2004 21.47 25.02 21.47 25.00 792,300 +3.53(+16.44%)
Nov 23, 2004 20.60 21.83 20.60 21.47 366,000 +0.55(+2.63%)
Nov 22, 2004 19.40 20.95 19.40 20.92 415,900 +1.15(+5.82%)
Nov 19, 2004 20.72 20.84 19.40 19.77 167,200 -0.94(-4.54%)
Nov 18, 2004 19.80 21.15 19.50 20.71 360,100 +1.33(+6.86%)
Nov 17, 2004 22.47 22.62 19.12 19.38 450,300 -2.72(-12.31%)
Nov 16, 2004 22.49 22.49 21.05 22.10 418,600 -0.44(-1.95%)
Nov 15, 2004 20.75 22.88 20.40 22.54 497,900 +1.45(+6.88%)
Nov 12, 2004 19.97 21.25 19.60 21.09 331,900 +1.43(+7.27%)
Nov 11, 2004 19.36 21.37 19.25 19.66 501,800 -0.22(-1.11%)
Nov 10, 2004 18.20 20.34 18.13 19.88 515,700 +1.81(+10.02%)
Nov 09, 2004 18.00 18.72 17.26 18.07 611,800 +0.10(+0.56%)
Nov 08, 2004 18.00 18.38 17.68 17.97 511,100 +0.01(+0.06%)
Nov 05, 2004 16.31 18.19 16.31 17.96 610,800 +0.06(+0.34%)
Nov 04, 2004 17.60 18.15 17.40 17.90 460,000 +1.39(+8.42%)
Nov 03, 2004 16.39 16.51 16.00 16.51 115,300 +0.38(+2.36%)
Nov 02, 2004 16.95 16.96 15.86 16.13 159,000 -0.40(-2.42%)
Nov 01, 2004 15.15 17.48 15.00 16.53 333,200 +1.11(+7.16%)
Oct 29, 2004 15.82 15.99 15.31 15.43 25,500 -0.27(-1.75%)
Oct 28, 2004 16.01 16.08 15.70 15.70 27,200 -0.37(-2.30%)
Oct 27, 2004 15.45 16.50 15.31 16.07 130,300 +0.82(+5.38%)
Oct 26, 2004 14.60 15.25 14.60 15.25 162,600 +0.86(+5.98%)
Oct 25, 2004 14.00 15.28 13.97 14.39 108,500 +0.37(+2.64%)
Oct 22, 2004 12.95 14.20 12.90 14.02 137,700 +0.96(+7.35%)
Oct 21, 2004 12.59 13.18 12.59 13.06 53,800 +0.68(+5.49%)
Oct 20, 2004 11.66 12.50 11.66 12.38 39,400 +0.77(+6.63%)
Oct 19, 2004 12.76 12.95 11.61 11.61 193,300 -1.38(-10.62%)
Oct 18, 2004 13.73 14.20 12.71 12.99 94,900 -0.98(-7.02%)
Oct 15, 2004 13.88 14.00 13.85 13.97 6,400 -0.05(-0.36%)
Oct 14, 2004 14.36 14.95 13.90 14.02 50,800 -0.74(-5.01%)
Oct 13, 2004 14.63 14.76 14.33 14.76 13,100 +0.34(+2.36%)
Oct 12, 2004 14.80 14.81 14.07 14.42 42,100 -0.58(-3.87%)
Oct 11, 2004 15.00 15.03 14.86 15.00 170,900 +0.01(+0.07%)
Oct 08, 2004 14.90 15.15 14.90 14.99 68,700 -0.11(-0.73%)
Oct 07, 2004 15.38 15.42 14.96 15.10 39,700 -0.15(-0.98%)
Oct 06, 2004 14.83 15.44 14.83 15.25 47,700 +0.15(+0.99%)
Oct 05, 2004 15.00 15.28 14.93 15.10 34,800 +0.02(+0.13%)
Oct 04, 2004 15.45 15.48 14.94 15.08 62,300 -0.23(-1.50%)
Oct 01, 2004 15.00 15.42 14.95 15.31 57,800 +0.02(+0.13%)
Sep 30, 2004 15.35 15.50 14.30 15.29 63,400 -0.15(-0.97%)
Sep 29, 2004 15.17 15.65 15.13 15.44 25,600 +0.42(+2.80%)
Sep 28, 2004 15.12 15.12 14.92 15.02 93,200 -0.02(-0.13%)
Sep 27, 2004 15.97 15.97 14.85 15.04 62,300 -0.89(-5.59%)
Sep 24, 2004 14.85 16.00 14.67 15.93 90,300 +0.98(+6.56%)
Sep 23, 2004 15.38 15.38 14.66 14.95 66,900 -0.54(-3.48%)
Sep 22, 2004 15.48 15.91 15.23 15.49 53,900 -0.15(-0.97%)
Sep 21, 2004 14.98 15.83 14.84 15.64 73,700 +0.50(+3.27%)
Sep 20, 2004 14.69 15.19 14.42 15.14 92,600 +0.21(+1.37%)
Sep 17, 2004 15.49 15.50 14.63 14.94 84,900 -0.11(-0.73%)
Sep 16, 2004 14.25 15.41 14.25 15.05 123,700 +0.78(+5.47%)
Sep 15, 2004 14.13 14.50 14.07 14.27 93,400 +0.14(+0.99%)
Sep 14, 2004 13.61 14.37 13.19 14.13 150,100 +0.33(+2.39%)
Sep 13, 2004 13.77 14.00 13.39 13.80 61,800 +0.12(+0.88%)
Sep 10, 2004 13.18 13.75 13.01 13.68 44,839 +0.54(+4.11%)
Sep 09, 2004 13.04 13.50 12.61 13.14 54,800 +0.11(+0.84%)
Sep 08, 2004 13.30 13.55 12.94 13.03 34,230 -0.12(-0.91%)
Sep 07, 2004 13.10 13.50 12.81 13.15 21,374 +0.16(+1.23%)
Sep 03, 2004 13.49 13.49 12.66 12.99 24,800 -0.22(-1.67%)
Sep 02, 2004 12.86 13.35 12.60 13.21 48,300 +0.32(+2.48%)
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.