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, 2007 11.63 11.64 10.87 10.87 289,496 -0.29(-2.60%)
Nov 29, 2007 11.24 11.45 10.62 11.16 355,255 +0.09(+0.81%)
Nov 28, 2007 10.24 11.41 10.24 11.07 363,023 +0.96(+9.50%)
Nov 27, 2007 10.08 10.72 9.630 10.11 295,897 +0.14(+1.40%)
Nov 26, 2007 11.37 11.37 9.650 9.970 349,136 -0.70(-6.56%)
Nov 23, 2007 10.67 11.15 10.25 10.67 133,146 +0.03(+0.28%)
Nov 21, 2007 10.79 11.08 10.34 10.64 215,740 -0.30(-2.74%)
Nov 20, 2007 10.50 11.40 10.28 10.94 423,397 +0.43(+4.09%)
Nov 19, 2007 10.91 11.20 10.33 10.51 376,509 -0.45(-4.11%)
Nov 16, 2007 11.39 11.47 10.77 10.96 504,106 -0.36(-3.18%)
Nov 15, 2007 12.19 12.26 11.12 11.32 349,257 -0.85(-6.98%)
Nov 14, 2007 12.95 13.00 12.04 12.17 390,299 -0.71(-5.51%)
Nov 13, 2007 11.85 13.25 11.85 12.88 439,853 +1.19(+10.18%)
Nov 12, 2007 11.93 12.98 11.42 11.69 543,584 -0.30(-2.50%)
Nov 09, 2007 13.13 13.37 11.30 11.99 604,232 -1.28(-9.65%)
Nov 08, 2007 13.62 14.00 12.50 13.27 461,528 -0.22(-1.63%)
Nov 07, 2007 13.92 13.95 13.26 13.49 397,365 -0.67(-4.73%)
Nov 06, 2007 14.29 14.29 13.49 14.16 407,368 -0.18(-1.26%)
Nov 05, 2007 14.67 15.25 14.15 14.34 572,244 -1.57(-9.87%)
Nov 02, 2007 16.88 17.20 15.26 15.91 487,457 -0.81(-4.84%)
Nov 01, 2007 16.92 17.92 16.63 16.72 461,999 -0.78(-4.46%)
Oct 31, 2007 19.02 19.86 17.11 17.50 482,511 -1.68(-8.76%)
Oct 30, 2007 20.01 20.47 18.52 19.18 431,233 +0.56(+3.01%)
Oct 29, 2007 19.97 20.50 18.35 18.62 953,853 -0.45(-2.36%)
Oct 26, 2007 18.49 19.39 18.34 19.07 366,203 +0.63(+3.42%)
Oct 25, 2007 17.42 18.49 17.19 18.44 392,395 +1.06(+6.10%)
Oct 24, 2007 17.16 17.43 16.50 17.38 202,702 +0.17(+0.99%)
Oct 23, 2007 16.25 17.45 16.25 17.21 205,779 +0.99(+6.10%)
Oct 22, 2007 16.02 16.59 15.62 16.22 265,500 -0.43(-2.58%)
Oct 19, 2007 17.43 17.50 16.28 16.65 219,921 -0.80(-4.58%)
Oct 18, 2007 17.56 17.75 17.02 17.45 184,588 -0.30(-1.69%)
Oct 17, 2007 17.89 17.94 17.30 17.75 203,849 +0.27(+1.54%)
Oct 16, 2007 17.33 17.57 16.87 17.48 250,705 +0.76(+4.55%)
Oct 15, 2007 17.80 17.80 16.28 16.72 371,325 -0.93(-5.27%)
Oct 12, 2007 17.20 17.89 17.15 17.65 238,210 +0.40(+2.32%)
Oct 11, 2007 18.20 18.38 16.76 17.25 346,409 -0.34(-1.93%)
Oct 10, 2007 17.57 17.86 17.43 17.59 200,039 +0.02(+0.11%)
Oct 09, 2007 17.87 18.02 17.32 17.57 273,555 -0.25(-1.40%)
Oct 08, 2007 18.25 18.58 17.65 17.82 393,776 +0.22(+1.25%)
Oct 05, 2007 16.34 17.75 16.07 17.60 561,730 +1.60(+10.00%)
Oct 04, 2007 15.58 16.29 15.55 16.00 203,262 +0.53(+3.43%)
Oct 03, 2007 15.55 15.79 15.36 15.47 242,211 -0.14(-0.90%)
Oct 02, 2007 15.67 15.95 15.56 15.61 148,189 -0.01(-0.06%)
Oct 01, 2007 15.74 16.11 15.15 15.62 207,020 +0.01(+0.06%)
Sep 28, 2007 15.30 16.00 15.10 15.61 290,993 +0.53(+3.51%)
Sep 27, 2007 14.55 15.09 14.49 15.08 258,537 +0.63(+4.36%)
Sep 26, 2007 14.25 14.64 14.00 14.45 100,738 +0.39(+2.77%)
Sep 25, 2007 14.31 14.39 13.28 14.06 335,873 -0.15(-1.06%)
Sep 24, 2007 14.00 15.00 13.92 14.21 400,184 +0.35(+2.53%)
Sep 21, 2007 13.22 13.86 12.29 13.86 266,905 +0.87(+6.66%)
Sep 20, 2007 13.40 13.40 12.63 12.99 144,139 -0.29(-2.15%)
Sep 19, 2007 13.35 13.85 13.25 13.28 212,474 +0.00(+0.00%)
Sep 18, 2007 12.54 13.46 12.18 13.28 205,031 +0.98(+7.97%)
Sep 17, 2007 12.30 12.58 12.08 12.30 84,390 +0.04(+0.33%)
Sep 14, 2007 11.90 12.29 11.76 12.26 54,441 +0.30(+2.51%)
Sep 13, 2007 12.10 12.22 11.70 11.96 120,161 -0.17(-1.40%)
Sep 12, 2007 12.00 12.20 11.86 12.13 121,727 +0.09(+0.75%)
Sep 11, 2007 11.83 12.25 11.80 12.04 121,971 +0.34(+2.91%)
Sep 10, 2007 11.83 12.13 11.45 11.70 185,757 +0.10(+0.86%)
Sep 07, 2007 11.77 13.00 11.37 11.60 473,899 -0.36(-3.01%)
Sep 06, 2007 11.89 12.10 11.60 11.96 87,270 +0.15(+1.27%)
Sep 05, 2007 12.05 12.05 11.72 11.81 100,637 -0.24(-1.99%)
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.