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, 2010 6.890 7.090 6.770 7.060 58,138 +0.12(+1.73%)
Nov 29, 2010 6.910 6.960 6.800 6.940 67,581 -0.03(-0.43%)
Nov 26, 2010 7.030 7.090 6.790 6.970 25,174 -0.13(-1.83%)
Nov 24, 2010 6.980 7.100 7.100 7.100 32,467 +0.15(+2.16%)
Nov 23, 2010 6.950 7.060 6.891 6.950 32,181 -0.10(-1.42%)
Nov 22, 2010 7.000 7.160 6.750 7.050 81,377 -0.10(-1.40%)
Nov 19, 2010 7.210 7.300 7.090 7.150 42,872 -0.10(-1.38%)
Nov 18, 2010 7.110 7.300 7.110 7.250 61,258 +0.17(+2.40%)
Nov 17, 2010 7.040 7.160 6.961 7.080 58,672 +0.09(+1.29%)
Nov 16, 2010 7.140 7.170 6.890 6.990 58,445 -0.07(-0.95%)
Nov 15, 2010 6.910 7.250 6.760 7.057 128,347 +0.33(+4.86%)
Nov 12, 2010 6.670 6.740 6.550 6.730 49,641 -0.01(-0.15%)
Nov 11, 2010 6.700 6.850 6.640 6.740 68,714 -0.19(-2.74%)
Nov 10, 2010 6.850 7.000 6.690 6.930 134,421 +0.11(+1.61%)
Nov 09, 2010 6.770 6.850 6.720 6.820 60,328 +0.09(+1.34%)
Nov 08, 2010 6.430 6.760 6.280 6.730 97,767 +0.27(+4.18%)
Nov 05, 2010 6.920 6.920 6.200 6.460 285,219 -0.46(-6.65%)
Nov 04, 2010 6.860 7.040 6.810 6.920 104,043 +0.16(+2.37%)
Nov 03, 2010 6.770 7.000 6.650 6.760 114,261 +0.07(+1.05%)
Nov 02, 2010 6.460 6.690 6.400 6.690 49,119 +0.31(+4.86%)
Nov 01, 2010 6.260 6.460 6.240 6.380 77,816 +0.16(+2.57%)
Oct 29, 2010 6.420 6.430 6.210 6.220 72,857 -0.25(-3.86%)
Oct 28, 2010 6.860 6.930 6.400 6.470 101,208 -0.31(-4.57%)
Oct 27, 2010 6.750 7.089 6.482 6.780 140,353 +0.24(+3.67%)
Oct 25, 2010 6.120 6.600 6.120 6.540 266,167 +0.42(+6.86%)
Oct 22, 2010 5.500 6.150 5.450 6.120 246,321 +0.64(+11.68%)
Oct 21, 2010 5.430 5.480 5.330 5.480 30,453 +0.10(+1.86%)
Oct 20, 2010 5.380 5.470 5.300 5.380 33,695 +0.05(+0.94%)
Oct 19, 2010 5.400 5.400 5.220 5.330 73,381 -0.10(-1.84%)
Oct 18, 2010 5.460 5.500 5.410 5.430 56,482 -0.06(-1.09%)
Oct 15, 2010 5.590 5.670 5.430 5.490 54,648 -0.03(-0.54%)
Oct 14, 2010 5.570 5.600 5.430 5.520 41,448 -0.09(-1.60%)
Oct 13, 2010 5.480 5.740 5.460 5.610 133,927 +0.20(+3.70%)
Oct 12, 2010 5.450 5.460 5.300 5.410 39,868 -0.02(-0.37%)
Oct 11, 2010 5.500 5.600 5.300 5.430 103,385 -0.11(-1.98%)
Oct 08, 2010 5.470 5.750 5.460 5.540 129,689 +0.08(+1.47%)
Oct 07, 2010 5.360 5.630 5.360 5.460 154,654 +0.09(+1.68%)
Oct 06, 2010 5.530 5.530 5.300 5.370 234,170 -0.17(-3.07%)
Oct 05, 2010 5.900 5.900 5.510 5.540 192,592 -0.34(-5.78%)
Oct 04, 2010 6.000 6.010 5.780 5.880 266,235 -0.22(-3.61%)
Oct 01, 2010 6.400 6.460 5.930 6.100 204,524 -0.28(-4.39%)
Sep 30, 2010 6.670 6.670 6.320 6.380 169,498 -0.20(-3.04%)
Sep 29, 2010 6.400 6.810 6.400 6.580 385,690 +0.14(+2.17%)
Sep 28, 2010 7.200 7.200 6.120 6.440 673,923 -0.46(-6.67%)
Sep 27, 2010 6.850 7.240 6.620 6.900 517,666 +0.48(+7.48%)
Sep 24, 2010 6.270 6.600 6.070 6.420 502,799 +0.55(+9.39%)
Sep 23, 2010 5.240 6.000 5.150 5.869 417,874 +0.78(+15.26%)
Sep 22, 2010 4.870 5.400 4.630 5.092 314,911 +0.49(+10.70%)
Sep 21, 2010 4.630 4.640 4.530 4.600 19,488 -0.02(-0.43%)
Sep 20, 2010 4.770 4.770 4.520 4.620 30,747 -0.09(-1.91%)
Sep 17, 2010 4.580 4.740 4.410 4.710 83,960 +0.26(+5.84%)
Sep 15, 2010 4.500 4.500 4.300 4.450 43,209 +0.18(+4.22%)
Sep 14, 2010 4.270 4.280 4.210 4.270 3,544 +0.03(+0.71%)
Sep 13, 2010 4.170 4.310 4.170 4.240 13,232 +0.02(+0.47%)
Sep 10, 2010 4.120 4.240 4.100 4.220 3,300 -0.02(-0.47%)
Sep 09, 2010 4.090 4.290 4.090 4.240 6,800 +0.01(+0.24%)
Sep 08, 2010 4.200 4.240 4.190 4.230 6,500 +0.01(+0.24%)
Sep 07, 2010 4.250 4.250 4.190 4.220 10,824 -0.02(-0.47%)
Sep 03, 2010 4.300 4.310 4.240 4.240 5,546 +0.00(+0.00%)
Sep 02, 2010 4.310 4.310 4.210 4.240 11,663 -0.05(-1.17%)
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.