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 (%)
Dec 30, 2005 5.670 5.720 5.650 5.660 13,150 -0.13(-2.25%)
Dec 29, 2005 5.660 5.800 5.610 5.790 16,880 +0.09(+1.58%)
Dec 28, 2005 5.680 5.720 5.590 5.700 57,600 -0.02(-0.35%)
Dec 27, 2005 5.670 5.740 5.550 5.720 19,200 +0.04(+0.70%)
Dec 23, 2005 5.640 5.690 5.600 5.680 20,020 +0.15(+2.71%)
Dec 22, 2005 5.500 5.600 5.410 5.530 24,363 -0.01(-0.18%)
Dec 21, 2005 5.590 5.640 5.480 5.540 103,426 -0.07(-1.25%)
Dec 20, 2005 5.600 5.670 5.490 5.610 7,750 +0.08(+1.45%)
Dec 19, 2005 5.530 5.690 5.490 5.530 9,250 -0.10(-1.78%)
Dec 16, 2005 5.620 5.630 5.490 5.630 22,005 -0.03(-0.53%)
Dec 15, 2005 5.690 5.690 5.550 5.660 25,020 -0.09(-1.57%)
Dec 14, 2005 5.540 5.800 5.510 5.750 30,270 +0.26(+4.74%)
Dec 13, 2005 5.480 5.570 5.450 5.490 3,700 -0.06(-1.08%)
Dec 12, 2005 5.580 5.630 5.360 5.550 17,518 -0.08(-1.40%)
Dec 09, 2005 5.510 5.690 5.460 5.629 18,625 -0.00(-0.02%)
Dec 08, 2005 5.590 5.750 5.580 5.630 10,494 -0.02(-0.35%)
Dec 07, 2005 5.210 5.660 5.090 5.650 50,415 +0.38(+7.21%)
Dec 06, 2005 5.080 5.280 5.000 5.270 26,106 +0.15(+2.93%)
Dec 05, 2005 5.200 5.200 5.010 5.120 24,982 -0.04(-0.78%)
Dec 02, 2005 4.960 5.180 4.960 5.160 22,445 +0.08(+1.57%)
Dec 01, 2005 4.940 5.100 4.910 5.080 71,500 +0.15(+3.04%)
Nov 30, 2005 4.960 5.040 4.930 4.930 7,600 -0.03(-0.60%)
Nov 29, 2005 4.930 5.100 4.930 4.960 30,287 -0.02(-0.40%)
Nov 28, 2005 4.910 5.040 4.910 4.980 13,278 +0.04(+0.81%)
Nov 25, 2005 5.030 5.090 4.910 4.940 9,400 -0.11(-2.18%)
Nov 23, 2005 5.080 5.160 5.000 5.050 17,265 -0.02(-0.39%)
Nov 22, 2005 5.200 5.200 5.010 5.070 28,590 -0.09(-1.74%)
Nov 21, 2005 4.950 5.190 4.850 5.160 29,800 +0.26(+5.31%)
Nov 18, 2005 4.610 4.930 4.540 4.900 250,871 +0.29(+6.29%)
Nov 17, 2005 4.650 4.750 4.600 4.610 67,760 -0.10(-2.12%)
Nov 16, 2005 4.700 4.880 4.680 4.710 28,002 -0.02(-0.42%)
Nov 15, 2005 5.000 5.000 4.730 4.730 78,878 -0.26(-5.21%)
Nov 14, 2005 5.000 5.100 4.800 4.990 41,501 -0.01(-0.20%)
Nov 11, 2005 5.030 5.110 4.800 5.000 177,045 +0.05(+1.01%)
Nov 10, 2005 5.090 5.350 4.940 4.950 107,624 -0.15(-2.94%)
Nov 09, 2005 5.700 5.700 5.090 5.100 305,657 -0.80(-13.56%)
Nov 08, 2005 5.910 5.970 5.770 5.900 29,725 -0.09(-1.50%)
Nov 07, 2005 6.110 6.180 5.960 5.990 55,266 -0.18(-2.92%)
Nov 04, 2005 5.850 6.170 5.780 6.170 24,989 +0.19(+3.18%)
Nov 03, 2005 5.880 6.000 5.810 5.980 11,449 +0.06(+1.01%)
Nov 02, 2005 5.790 6.000 5.620 5.920 28,805 +0.21(+3.68%)
Nov 01, 2005 5.490 5.790 5.480 5.710 19,994 +0.10(+1.78%)
Oct 31, 2005 5.500 5.760 5.400 5.610 25,450 +0.06(+1.08%)
Oct 28, 2005 5.420 5.550 5.380 5.550 4,712 +0.05(+0.91%)
Oct 27, 2005 5.450 5.600 5.410 5.500 21,740 +0.00(+0.00%)
Oct 26, 2005 5.520 5.550 5.410 5.500 20,800 -0.09(-1.61%)
Oct 25, 2005 5.400 5.600 5.310 5.590 6,000 +0.19(+3.52%)
Oct 24, 2005 5.330 5.560 5.280 5.400 18,850 +0.00(+0.00%)
Oct 21, 2005 5.330 5.420 5.320 5.400 1,400 +0.03(+0.56%)
Oct 20, 2005 5.499 5.499 5.359 5.370 5,249 +0.07(+1.32%)
Oct 19, 2005 5.310 5.340 5.270 5.300 13,537 -0.11(-2.03%)
Oct 18, 2005 5.380 5.510 5.200 5.410 34,910 +0.14(+2.66%)
Oct 17, 2005 5.630 5.650 5.200 5.270 57,270 -0.36(-6.39%)
Oct 14, 2005 5.530 5.690 5.470 5.630 15,085 +0.21(+3.87%)
Oct 13, 2005 5.630 5.650 5.350 5.420 28,253 -0.19(-3.39%)
Oct 12, 2005 5.690 5.700 5.580 5.610 13,400 -0.09(-1.58%)
Oct 11, 2005 5.670 5.720 5.670 5.700 20,075 +0.01(+0.18%)
Oct 10, 2005 5.680 5.770 5.680 5.690 25,841 +0.03(+0.53%)
Oct 07, 2005 5.660 5.740 5.660 5.660 16,557 -0.04(-0.70%)
Oct 06, 2005 5.800 5.800 5.680 5.700 24,284 -0.09(-1.55%)
Oct 05, 2005 5.750 5.790 5.600 5.790 73,563 -0.01(-0.17%)
Oct 04, 2005 5.810 5.860 5.570 5.800 73,720 +0.14(+2.47%)
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.