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 31, 2008 3.900 4.150 3.770 4.010 57,981 +0.13(+3.35%)
Dec 30, 2008 3.670 3.920 3.610 3.880 85,484 +0.28(+7.78%)
Dec 29, 2008 3.880 3.930 3.500 3.600 37,620 -0.28(-7.22%)
Dec 26, 2008 4.030 4.040 3.770 3.880 39,071 -0.18(-4.43%)
Dec 24, 2008 3.910 4.060 3.830 4.060 24,781 +0.16(+4.10%)
Dec 23, 2008 3.910 4.130 3.820 3.900 69,668 -0.03(-0.76%)
Dec 22, 2008 4.120 4.250 3.640 3.930 75,888 -0.19(-4.61%)
Dec 19, 2008 4.200 4.300 4.020 4.120 120,747 +0.10(+2.49%)
Dec 18, 2008 4.300 4.300 3.890 4.020 51,499 -0.27(-6.29%)
Dec 17, 2008 4.320 4.500 4.200 4.290 59,827 -0.08(-1.83%)
Dec 16, 2008 4.260 4.500 4.080 4.370 95,626 +0.22(+5.30%)
Dec 15, 2008 4.490 4.540 4.000 4.150 54,678 -0.25(-5.68%)
Dec 12, 2008 3.970 4.540 3.900 4.400 79,436 +0.28(+6.80%)
Dec 11, 2008 4.240 4.400 4.030 4.120 98,838 -0.23(-5.29%)
Dec 10, 2008 4.030 4.600 4.030 4.350 149,058 +0.35(+8.75%)
Dec 09, 2008 4.540 4.690 3.750 4.000 210,815 -0.62(-13.42%)
Dec 08, 2008 4.600 4.800 4.520 4.620 70,020 +0.14(+3.12%)
Dec 05, 2008 4.010 4.490 3.970 4.480 75,703 +0.44(+10.89%)
Dec 04, 2008 4.230 4.560 3.960 4.040 58,473 -0.21(-4.94%)
Dec 03, 2008 4.000 4.320 3.410 4.250 152,612 +0.70(+19.72%)
Dec 02, 2008 3.190 3.550 3.160 3.550 78,987 +0.44(+14.15%)
Dec 01, 2008 3.520 3.670 3.100 3.110 113,107 -0.57(-15.49%)
Nov 28, 2008 3.420 3.680 3.380 3.680 29,528 +0.08(+2.22%)
Nov 26, 2008 3.150 3.600 3.060 3.600 110,716 +0.43(+13.56%)
Nov 25, 2008 3.200 3.240 3.010 3.170 83,920 +0.03(+0.96%)
Nov 24, 2008 2.780 3.170 2.740 3.140 125,500 +0.41(+15.02%)
Nov 21, 2008 2.930 2.970 2.600 2.730 160,966 -0.18(-6.19%)
Nov 20, 2008 2.940 3.290 2.900 2.910 123,985 -0.06(-2.02%)
Nov 19, 2008 3.230 3.330 2.960 2.970 108,457 -0.26(-8.05%)
Nov 18, 2008 3.170 3.400 3.050 3.230 116,687 +0.07(+2.22%)
Nov 17, 2008 3.230 3.490 3.090 3.160 124,752 -0.04(-1.25%)
Nov 14, 2008 3.520 3.540 3.190 3.200 113,257 -0.40(-11.11%)
Nov 13, 2008 3.850 3.870 3.180 3.600 242,660 -0.21(-5.51%)
Nov 12, 2008 3.880 4.130 3.810 3.810 105,697 -0.15(-3.79%)
Nov 11, 2008 3.810 4.160 3.760 3.960 73,898 +0.13(+3.39%)
Nov 10, 2008 4.100 4.230 3.810 3.830 125,165 -0.18(-4.49%)
Nov 07, 2008 4.160 4.190 3.880 4.010 148,696 -0.09(-2.20%)
Nov 06, 2008 4.530 4.640 4.040 4.100 130,603 -0.49(-10.68%)
Nov 05, 2008 5.200 5.320 4.550 4.590 124,553 -0.62(-11.90%)
Nov 04, 2008 5.210 5.690 4.840 5.210 218,083 +0.15(+2.96%)
Nov 03, 2008 5.140 5.230 4.350 5.060 296,720 +0.58(+12.95%)
Oct 31, 2008 3.990 4.700 3.751 4.480 448,086 +0.38(+9.27%)
Oct 30, 2008 3.190 4.190 3.010 4.100 717,695 +1.43(+53.56%)
Oct 29, 2008 2.990 2.990 2.600 2.670 208,000 -0.28(-9.49%)
Oct 28, 2008 3.110 3.220 2.650 2.950 238,227 -0.08(-2.64%)
Oct 27, 2008 3.240 3.480 3.030 3.030 91,341 -0.26(-7.90%)
Oct 24, 2008 3.190 3.740 3.180 3.290 102,015 -0.08(-2.37%)
Oct 23, 2008 3.740 3.740 3.300 3.370 120,661 -0.33(-8.92%)
Oct 22, 2008 3.850 4.090 3.650 3.700 59,381 -0.29(-7.27%)
Oct 21, 2008 4.020 4.156 3.990 3.990 130,634 -0.05(-1.24%)
Oct 20, 2008 3.870 4.070 3.730 4.040 85,118 +0.29(+7.73%)
Oct 17, 2008 3.330 4.000 3.310 3.750 132,913 +0.29(+8.38%)
Oct 16, 2008 3.580 3.760 3.310 3.460 119,817 -0.07(-1.98%)
Oct 15, 2008 3.860 4.090 3.530 3.530 84,099 -0.42(-10.63%)
Oct 14, 2008 4.460 4.500 3.890 3.950 127,562 -0.31(-7.28%)
Oct 13, 2008 3.990 4.400 3.694 4.260 332,173 +0.50(+13.30%)
Oct 10, 2008 3.860 4.300 3.530 3.760 187,825 -0.24(-6.00%)
Oct 09, 2008 4.570 5.150 3.870 4.000 111,286 -0.50(-11.11%)
Oct 08, 2008 4.680 5.100 4.500 4.500 93,391 -0.15(-3.23%)
Oct 07, 2008 5.100 5.380 4.640 4.650 114,061 -0.41(-8.10%)
Oct 06, 2008 6.180 6.240 4.540 5.060 315,564 -1.29(-20.31%)
Oct 03, 2008 6.510 6.980 6.330 6.350 94,633 -0.01(-0.16%)
Oct 02, 2008 6.830 7.200 6.310 6.360 97,277 -0.52(-7.56%)
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.