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, 2014 9.560 9.650 9.520 9.635 8,508 +0.11(+1.10%)
Nov 26, 2014 9.650 9.530 9.530 9.530 9,900 -0.01(-0.10%)
Nov 25, 2014 9.560 9.600 9.530 9.540 4,085 +0.00(+0.00%)
Nov 24, 2014 9.570 9.740 9.540 9.540 8,119 -0.05(-0.52%)
Nov 21, 2014 9.500 9.770 9.440 9.590 11,168 +0.08(+0.84%)
Nov 20, 2014 9.240 9.580 9.240 9.510 12,336 +0.39(+4.28%)
Nov 19, 2014 8.850 9.280 8.750 9.120 20,143 +0.33(+3.75%)
Nov 18, 2014 8.860 9.040 8.710 8.790 17,151 -0.03(-0.34%)
Nov 17, 2014 9.080 9.080 8.700 8.820 8,691 -0.25(-2.76%)
Nov 14, 2014 8.940 9.200 8.770 9.070 24,855 +0.13(+1.45%)
Nov 13, 2014 8.800 8.950 8.780 8.940 12,520 +0.14(+1.59%)
Nov 12, 2014 8.690 8.920 8.600 8.800 14,061 -0.10(-1.12%)
Nov 11, 2014 8.710 8.950 8.400 8.900 15,486 +0.10(+1.14%)
Nov 10, 2014 8.230 8.800 7.920 8.800 85,487 +1.35(+18.12%)
Nov 07, 2014 9.870 9.870 7.425 7.450 69,323 -3.15(-29.72%)
Nov 06, 2014 10.05 10.60 10.05 10.60 22,000 +0.50(+4.95%)
Nov 05, 2014 9.870 10.12 9.820 10.10 12,689 +0.23(+2.33%)
Nov 04, 2014 9.810 10.05 9.810 9.870 7,433 +0.04(+0.41%)
Nov 03, 2014 9.660 9.847 9.570 9.830 8,570 +0.17(+1.76%)
Oct 31, 2014 9.620 9.850 9.610 9.660 14,970 +0.01(+0.10%)
Oct 30, 2014 9.700 9.880 9.650 9.650 15,167 -0.10(-1.03%)
Oct 29, 2014 9.600 9.940 9.540 9.750 16,379 +0.24(+2.52%)
Oct 28, 2014 10.25 10.38 9.401 9.510 20,584 -0.80(-7.76%)
Oct 27, 2014 10.27 10.33 10.09 10.31 7,962 +0.06(+0.59%)
Oct 24, 2014 10.22 10.40 10.05 10.25 20,457 +0.08(+0.79%)
Oct 23, 2014 9.990 10.20 9.980 10.17 6,060 +0.25(+2.52%)
Oct 22, 2014 9.589 9.985 9.589 9.920 18,861 +0.35(+3.66%)
Oct 21, 2014 9.440 9.830 9.430 9.570 8,231 +0.34(+3.68%)
Oct 20, 2014 9.130 9.240 9.010 9.230 9,020 +0.23(+2.56%)
Oct 17, 2014 8.860 9.090 8.850 9.000 10,316 +0.24(+2.80%)
Oct 16, 2014 8.750 9.100 8.420 8.755 33,792 -0.24(-2.72%)
Oct 15, 2014 9.000 9.150 9.000 9.000 9,970 -0.14(-1.53%)
Oct 14, 2014 9.100 9.150 9.100 9.140 4,691 +0.02(+0.22%)
Oct 13, 2014 9.160 9.230 9.100 9.120 3,565 -0.11(-1.19%)
Oct 10, 2014 9.230 9.230 9.100 9.230 1,773 +0.08(+0.87%)
Oct 09, 2014 9.160 9.250 9.088 9.150 10,584 -0.09(-0.97%)
Oct 08, 2014 9.110 9.260 9.070 9.240 5,275 +0.11(+1.20%)
Oct 07, 2014 9.110 9.280 9.100 9.130 9,078 -0.07(-0.76%)
Oct 06, 2014 9.310 9.380 9.030 9.200 20,509 +0.04(+0.44%)
Oct 03, 2014 9.550 9.570 8.950 9.160 19,211 -0.47(-4.88%)
Oct 02, 2014 9.850 9.900 9.511 9.630 16,783 -0.23(-2.33%)
Oct 01, 2014 9.750 9.890 9.666 9.860 8,476 +0.09(+0.92%)
Sep 30, 2014 10.01 10.07 9.750 9.770 37,696 -0.28(-2.74%)
Sep 29, 2014 10.14 10.28 10.01 10.04 4,920 -0.36(-3.41%)
Sep 26, 2014 10.06 10.41 10.06 10.40 3,578 +0.26(+2.56%)
Sep 25, 2014 10.01 10.15 10.01 10.14 1,696 +0.07(+0.70%)
Sep 24, 2014 10.36 10.36 10.00 10.07 2,631 -0.19(-1.85%)
Sep 23, 2014 10.32 10.40 10.03 10.26 11,913 -0.11(-1.04%)
Sep 22, 2014 10.17 10.60 10.17 10.37 11,229 -0.14(-1.35%)
Sep 19, 2014 10.10 10.57 10.00 10.51 20,960 +0.50(+5.00%)
Sep 18, 2014 10.05 10.12 10.01 10.01 11,044 -0.11(-1.09%)
Sep 17, 2014 10.09 10.12 10.04 10.12 4,625 -0.03(-0.30%)
Sep 16, 2014 10.10 10.16 10.01 10.15 7,563 -0.01(-0.10%)
Sep 15, 2014 10.34 10.49 10.04 10.16 13,552 -0.12(-1.13%)
Sep 12, 2014 10.11 10.28 10.01 10.28 9,006 +0.25(+2.45%)
Sep 11, 2014 10.07 10.26 10.00 10.03 14,316 -0.04(-0.35%)
Sep 10, 2014 10.01 10.10 10.00 10.06 7,515 -0.04(-0.35%)
Sep 09, 2014 10.55 10.60 10.07 10.10 22,990 -0.36(-3.44%)
Sep 08, 2014 10.59 10.74 10.46 10.46 7,318 -0.39(-3.59%)
Sep 05, 2014 10.78 10.99 10.71 10.85 8,442 +0.00(+0.00%)
Sep 04, 2014 10.98 11.20 10.83 10.85 10,872 -0.13(-1.18%)
Sep 03, 2014 10.99 10.99 10.62 10.98 7,674 +0.00(+0.00%)
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.