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, 2016 20.20 20.55 19.80 20.15 78,830 -0.15(-0.74%)
Nov 29, 2016 19.20 20.90 19.10 20.30 163,507 +1.00(+5.18%)
Nov 28, 2016 19.95 19.95 19.05 19.30 90,627 -0.75(-3.74%)
Nov 25, 2016 19.70 20.20 19.55 20.05 29,977 +0.20(+1.01%)
Nov 23, 2016 19.85 19.85 19.85 0 +0.30(+1.53%)
Nov 22, 2016 19.40 20.15 19.20 19.55 94,897 +0.35(+1.82%)
Nov 21, 2016 19.50 19.70 18.80 19.20 169,393 -0.30(-1.54%)
Nov 18, 2016 20.30 20.40 19.35 19.50 113,551 -0.75(-3.70%)
Nov 17, 2016 19.45 20.50 19.20 20.25 106,701 +0.90(+4.65%)
Nov 16, 2016 19.60 19.85 19.10 19.35 70,721 -0.30(-1.53%)
Nov 15, 2016 19.30 20.15 19.19 19.65 135,823 +0.55(+2.88%)
Nov 14, 2016 18.95 19.70 18.50 19.10 98,401 -0.40(-2.05%)
Nov 11, 2016 18.65 19.60 18.65 19.50 78,190 +0.75(+4.00%)
Nov 10, 2016 19.60 19.60 18.45 18.75 115,149 -0.65(-3.35%)
Nov 09, 2016 18.70 19.65 18.05 19.40 106,017 +0.35(+1.84%)
Nov 08, 2016 18.55 19.30 18.55 19.05 122,581 +0.30(+1.60%)
Nov 07, 2016 19.35 19.55 18.75 18.75 201,081 -0.60(-3.10%)
Nov 04, 2016 19.60 20.30 19.20 19.35 82,527 -0.35(-1.78%)
Nov 03, 2016 20.25 20.50 19.50 19.70 112,799 -0.45(-2.23%)
Nov 02, 2016 20.60 21.15 20.10 20.15 109,691 -0.40(-1.95%)
Nov 01, 2016 21.30 21.50 20.45 20.55 147,739 -0.65(-3.07%)
Oct 31, 2016 21.75 22.25 20.90 21.20 284,150 -0.73(-3.33%)
Oct 28, 2016 23.72 23.72 21.77 21.93 501,060 -2.03(-8.47%)
Oct 27, 2016 21.10 24.53 21.10 23.96 1,050,680 +5.38(+28.96%)
Oct 26, 2016 19.90 20.00 18.38 18.58 240,579 -1.52(-7.56%)
Oct 25, 2016 20.35 20.84 19.73 20.10 241,014 -0.41(-2.00%)
Oct 24, 2016 22.10 22.30 20.14 20.51 289,910 -1.82(-8.15%)
Oct 21, 2016 22.47 22.88 22.17 22.33 103,100 -0.07(-0.31%)
Oct 20, 2016 22.52 22.63 22.30 22.40 59,474 +0.01(+0.04%)
Oct 19, 2016 22.41 22.52 21.98 22.39 106,798 -0.02(-0.09%)
Oct 18, 2016 22.95 23.45 22.37 22.41 263,817 -0.42(-1.84%)
Oct 17, 2016 21.70 23.05 21.69 22.83 237,147 +1.21(+5.60%)
Oct 14, 2016 21.69 22.02 21.50 21.62 106,513 +0.14(+0.65%)
Oct 13, 2016 21.85 21.90 20.64 21.48 138,692 -0.61(-2.76%)
Oct 12, 2016 22.48 22.71 20.86 22.09 254,755 -0.44(-1.95%)
Oct 11, 2016 22.83 23.28 22.41 22.53 288,196 -0.19(-0.84%)
Oct 10, 2016 22.27 22.99 22.21 22.72 281,716 +0.33(+1.47%)
Oct 07, 2016 22.18 22.49 22.03 22.39 167,367 +0.42(+1.91%)
Oct 06, 2016 21.80 22.05 21.60 21.97 124,574 +0.24(+1.10%)
Oct 05, 2016 21.80 22.11 21.64 21.73 241,660 -0.07(-0.32%)
Oct 04, 2016 21.95 22.17 21.60 21.80 375,471 +0.03(+0.14%)
Oct 03, 2016 21.86 22.00 21.55 21.77 346,770 +0.23(+1.07%)
Sep 30, 2016 20.81 21.91 20.68 21.54 224,572 +0.70(+3.36%)
Sep 29, 2016 21.00 21.13 20.57 20.84 183,013 -0.16(-0.76%)
Sep 28, 2016 21.00 21.00 20.42 21.00 149,506 +0.14(+0.67%)
Sep 27, 2016 19.84 20.87 19.78 20.86 269,538 +1.08(+5.46%)
Sep 26, 2016 20.76 20.90 19.66 19.78 152,441 -0.11(-0.55%)
Sep 23, 2016 19.79 19.91 19.55 19.89 144,188 +0.17(+0.86%)
Sep 22, 2016 19.64 19.82 19.23 19.72 152,423 +0.28(+1.44%)
Sep 21, 2016 20.02 20.02 18.84 19.44 185,331 +0.24(+1.25%)
Sep 20, 2016 18.40 19.23 18.15 19.20 154,946 +0.88(+4.80%)
Sep 19, 2016 18.26 18.58 18.18 18.32 157,004 +0.10(+0.55%)
Sep 16, 2016 17.61 18.29 17.50 18.22 161,059 +0.47(+2.65%)
Sep 15, 2016 17.40 17.75 17.30 17.75 153,605 +0.38(+2.19%)
Sep 14, 2016 16.74 17.44 16.67 17.37 133,803 +0.70(+4.20%)
Sep 13, 2016 17.03 17.07 16.62 16.67 136,741 -0.33(-1.94%)
Sep 12, 2016 16.70 17.06 16.03 17.00 174,431 +0.18(+1.07%)
Sep 09, 2016 17.56 17.70 16.81 16.82 98,904 -0.89(-5.03%)
Sep 08, 2016 17.75 17.79 17.60 17.71 85,366 -0.04(-0.23%)
Sep 07, 2016 17.64 17.84 17.26 17.75 237,442 +0.10(+0.57%)
Sep 06, 2016 17.95 17.97 17.05 17.65 285,302 -0.71(-3.87%)
Sep 02, 2016 18.53 18.36 18.36 18.36 219,800 -0.17(-0.92%)
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.