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 (%)
Feb 28, 2011 10.63 10.88 10.50 10.60 308,914 +0.44(+4.33%)
Feb 25, 2011 9.930 10.37 9.890 10.16 185,896 +0.37(+3.78%)
Feb 24, 2011 9.180 9.820 9.180 9.790 134,729 +0.59(+6.41%)
Feb 23, 2011 9.320 9.400 8.900 9.200 122,660 -0.05(-0.54%)
Feb 22, 2011 8.800 9.390 8.750 9.250 174,499 +0.50(+5.71%)
Feb 18, 2011 8.980 9.000 8.690 8.750 177,027 -0.04(-0.46%)
Feb 17, 2011 8.540 8.830 8.400 8.790 166,446 +0.29(+3.41%)
Feb 16, 2011 8.680 8.750 8.020 8.500 245,840 +0.73(+9.40%)
Feb 15, 2011 7.630 7.890 7.610 7.770 62,364 +0.16(+2.10%)
Feb 14, 2011 7.500 7.680 7.360 7.610 64,772 +0.12(+1.60%)
Feb 11, 2011 7.330 7.500 7.280 7.490 28,152 +0.13(+1.77%)
Feb 10, 2011 7.350 7.450 7.170 7.360 60,003 -0.02(-0.27%)
Feb 09, 2011 7.290 7.390 7.280 7.380 14,174 +0.06(+0.82%)
Feb 08, 2011 7.310 7.320 7.270 7.320 12,330 +0.01(+0.14%)
Feb 07, 2011 7.330 7.350 7.250 7.310 27,847 -0.08(-1.08%)
Feb 04, 2011 7.260 7.410 7.230 7.390 18,712 +0.09(+1.23%)
Feb 03, 2011 7.210 7.350 7.210 7.300 12,779 +0.06(+0.83%)
Feb 02, 2011 7.190 7.350 7.111 7.240 35,747 +0.07(+0.98%)
Feb 01, 2011 7.070 7.350 6.920 7.170 44,676 +0.17(+2.43%)
Jan 31, 2011 7.030 7.060 6.860 7.000 14,872 +0.02(+0.29%)
Jan 28, 2011 7.030 7.090 6.800 6.980 30,763 -0.07(-0.99%)
Jan 27, 2011 6.940 7.100 6.911 7.050 20,316 +0.12(+1.73%)
Jan 26, 2011 6.760 6.980 6.550 6.930 34,166 +0.13(+1.91%)
Jan 25, 2011 6.970 6.970 6.500 6.800 153,673 -0.17(-2.44%)
Jan 24, 2011 7.160 7.240 6.840 6.970 87,541 -0.22(-3.06%)
Jan 21, 2011 7.240 7.260 7.140 7.190 34,598 -0.07(-0.96%)
Jan 20, 2011 7.280 7.310 7.160 7.260 51,752 -0.01(-0.14%)
Jan 19, 2011 7.140 7.360 7.140 7.270 21,341 +0.00(+0.00%)
Jan 18, 2011 7.080 7.330 7.050 7.270 63,421 +0.07(+0.97%)
Jan 14, 2011 7.260 7.350 7.080 7.200 63,283 -0.09(-1.23%)
Jan 13, 2011 7.360 7.360 7.160 7.290 33,780 -0.05(-0.68%)
Jan 12, 2011 7.610 7.610 7.250 7.340 54,051 -0.20(-2.65%)
Jan 11, 2011 7.370 7.640 7.300 7.540 58,463 +0.20(+2.72%)
Jan 10, 2011 7.310 7.450 7.310 7.340 14,716 -0.01(-0.14%)
Jan 07, 2011 7.490 7.500 7.250 7.350 37,577 -0.10(-1.34%)
Jan 06, 2011 7.370 7.460 7.240 7.450 16,421 +0.13(+1.78%)
Jan 05, 2011 7.570 7.570 7.294 7.320 29,110 -0.23(-3.05%)
Jan 04, 2011 7.600 7.690 7.440 7.550 52,250 -0.02(-0.26%)
Jan 03, 2011 7.660 7.750 7.500 7.570 56,573 +0.00(+0.00%)
Dec 31, 2010 7.380 7.600 7.380 7.570 22,190 +0.10(+1.34%)
Dec 30, 2010 7.620 7.624 7.441 7.470 10,603 -0.12(-1.58%)
Dec 29, 2010 7.705 7.705 7.509 7.590 13,906 +0.04(+0.53%)
Dec 28, 2010 7.340 7.710 7.340 7.550 60,248 -0.24(-3.08%)
Dec 27, 2010 7.670 7.880 7.544 7.790 48,739 +0.14(+1.83%)
Dec 23, 2010 7.550 7.680 7.310 7.650 41,905 +0.10(+1.32%)
Dec 22, 2010 7.530 7.590 7.400 7.550 16,858 +0.00(+0.00%)
Dec 21, 2010 7.550 7.880 7.460 7.550 57,854 +0.00(+0.00%)
Dec 20, 2010 7.620 7.700 7.500 7.550 41,152 -0.13(-1.69%)
Dec 17, 2010 7.300 7.680 7.250 7.680 41,810 +0.38(+5.21%)
Dec 16, 2010 7.210 7.320 7.115 7.300 29,355 +0.00(+0.00%)
Dec 15, 2010 7.260 7.350 7.181 7.300 59,720 +0.01(+0.14%)
Dec 14, 2010 7.300 7.340 7.180 7.290 43,694 -0.02(-0.27%)
Dec 13, 2010 7.370 7.370 7.240 7.310 39,418 -0.04(-0.54%)
Dec 10, 2010 7.300 7.370 7.250 7.350 30,542 +0.09(+1.21%)
Dec 09, 2010 7.340 7.340 7.230 7.262 8,518 -0.06(-0.79%)
Dec 08, 2010 7.150 7.340 7.000 7.320 40,223 +0.22(+3.10%)
Dec 07, 2010 7.430 7.460 7.100 7.100 85,658 -0.43(-5.71%)
Dec 06, 2010 7.210 7.699 7.080 7.530 81,885 +0.29(+4.01%)
Dec 03, 2010 7.080 7.250 7.060 7.240 52,654 +0.08(+1.12%)
Dec 02, 2010 7.000 7.190 7.000 7.160 38,388 +0.11(+1.56%)
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.