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 (%)
Mar 31, 2004 16.29 18.71 16.05 18.30 361,500 +2.20(+13.66%)
Mar 30, 2004 16.17 16.48 16.10 16.10 28,900 +0.02(+0.12%)
Mar 29, 2004 16.44 16.47 16.08 16.08 16,200 -0.12(-0.74%)
Mar 26, 2004 15.90 16.46 15.89 16.20 27,600 +0.25(+1.57%)
Mar 25, 2004 15.70 15.95 15.52 15.95 22,600 +0.02(+0.13%)
Mar 24, 2004 16.38 16.51 15.75 15.93 39,800 -0.22(-1.36%)
Mar 23, 2004 16.00 16.45 15.97 16.15 36,000 +0.00(+0.00%)
Mar 22, 2004 16.20 16.46 15.86 16.15 29,600 -0.25(-1.52%)
Mar 19, 2004 15.99 17.00 15.98 16.40 58,900 +0.50(+3.14%)
Mar 18, 2004 14.80 15.90 14.80 15.90 43,900 +1.05(+7.07%)
Mar 17, 2004 15.20 15.25 14.79 14.85 59,700 -0.35(-2.30%)
Mar 16, 2004 15.03 15.23 15.03 15.20 25,000 +0.35(+2.36%)
Mar 15, 2004 15.24 15.50 14.79 14.85 26,300 -0.47(-3.07%)
Mar 12, 2004 15.31 15.49 15.22 15.32 19,800 +0.21(+1.39%)
Mar 11, 2004 15.50 15.55 15.02 15.11 38,600 -0.40(-2.58%)
Mar 10, 2004 15.60 15.97 15.27 15.51 128,300 +0.15(+0.98%)
Mar 09, 2004 15.74 15.74 15.25 15.36 19,900 -0.10(-0.65%)
Mar 08, 2004 15.40 15.62 15.26 15.46 24,600 +0.02(+0.13%)
Mar 05, 2004 15.15 15.53 15.15 15.44 46,700 -0.03(-0.19%)
Mar 04, 2004 15.20 15.50 15.20 15.47 26,600 +0.02(+0.13%)
Mar 03, 2004 15.38 15.45 15.11 15.45 43,800 +0.01(+0.07%)
Mar 02, 2004 15.50 15.50 15.24 15.44 77,800 -0.01(-0.07%)
Mar 01, 2004 15.51 15.51 15.16 15.45 25,300 +0.10(+0.65%)
Feb 27, 2004 15.35 15.73 14.98 15.35 18,900 -0.14(-0.90%)
Feb 26, 2004 15.09 15.54 15.09 15.49 63,000 +0.09(+0.58%)
Feb 25, 2004 14.70 15.50 14.60 15.40 47,600 +1.00(+6.94%)
Feb 24, 2004 14.80 14.90 14.35 14.40 30,600 -0.62(-4.13%)
Feb 23, 2004 14.90 15.20 14.55 15.02 70,000 -0.18(-1.18%)
Feb 20, 2004 15.49 15.49 15.12 15.20 33,000 -0.21(-1.36%)
Feb 19, 2004 15.49 15.49 15.10 15.41 39,900 +0.18(+1.18%)
Feb 18, 2004 15.50 15.89 14.90 15.23 66,500 -0.47(-2.99%)
Feb 17, 2004 15.15 15.73 15.06 15.70 54,900 +0.88(+5.94%)
Feb 13, 2004 15.19 15.20 14.81 14.82 27,600 -0.20(-1.33%)
Feb 12, 2004 15.43 15.92 15.00 15.02 44,200 -0.15(-0.98%)
Feb 11, 2004 15.85 15.85 14.60 15.17 102,600 -0.10(-0.66%)
Feb 10, 2004 17.00 17.78 15.27 15.27 237,800 -0.90(-5.57%)
Feb 09, 2004 14.81 16.37 14.62 16.17 133,100 +1.39(+9.41%)
Feb 06, 2004 13.88 15.03 13.88 14.78 49,800 +0.81(+5.80%)
Feb 05, 2004 14.21 14.45 13.90 13.97 29,400 -0.16(-1.13%)
Feb 04, 2004 14.68 14.75 13.71 14.13 33,400 -0.61(-4.14%)
Feb 03, 2004 15.34 15.37 14.60 14.74 43,100 -0.40(-2.64%)
Feb 02, 2004 14.56 15.20 14.50 15.14 153,700 +0.80(+5.58%)
Jan 30, 2004 15.95 16.12 13.65 14.34 404,300 -1.89(-11.65%)
Jan 29, 2004 17.71 17.82 15.90 16.23 79,500 -1.64(-9.17%)
Jan 28, 2004 17.95 18.10 17.64 17.87 71,500 -0.02(-0.12%)
Jan 27, 2004 16.90 17.95 16.90 17.89 32,200 +0.85(+4.99%)
Jan 26, 2004 18.08 18.08 16.70 17.04 53,900 -0.89(-4.97%)
Jan 23, 2004 17.95 18.05 17.75 17.93 9,100 +0.01(+0.06%)
Jan 22, 2004 17.78 18.01 17.78 17.92 18,700 -0.05(-0.28%)
Jan 21, 2004 18.15 18.22 17.60 17.97 39,400 -0.08(-0.44%)
Jan 20, 2004 17.75 18.20 17.52 18.05 63,900 +0.30(+1.69%)
Jan 16, 2004 17.64 18.00 17.00 17.75 74,100 +0.15(+0.85%)
Jan 15, 2004 16.96 17.75 16.96 17.60 153,877 +0.27(+1.56%)
Jan 14, 2004 17.70 17.81 16.86 17.33 60,739 -0.36(-2.04%)
Jan 13, 2004 17.50 17.75 17.39 17.69 85,639 +0.22(+1.26%)
Jan 12, 2004 17.50 17.79 17.18 17.47 122,852 -0.03(-0.17%)
Jan 09, 2004 17.74 17.74 17.30 17.50 123,519 +0.21(+1.21%)
Jan 08, 2004 17.00 17.44 17.00 17.29 140,730 +0.28(+1.65%)
Jan 07, 2004 16.75 17.20 16.75 17.01 34,784 +0.03(+0.18%)
Jan 06, 2004 17.37 17.77 16.76 16.98 142,500 -0.02(-0.12%)
Jan 05, 2004 16.97 17.23 16.68 17.00 141,200 +0.28(+1.67%)
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.