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, 2010 5.000 5.110 5.000 5.060 44,773 +0.03(+0.60%)
Mar 30, 2010 5.180 5.180 5.020 5.030 24,522 -0.13(-2.52%)
Mar 29, 2010 5.140 5.290 5.000 5.160 29,095 +0.10(+1.98%)
Mar 26, 2010 5.150 5.150 5.030 5.060 34,797 -0.03(-0.59%)
Mar 25, 2010 5.090 5.220 5.040 5.090 24,975 +0.06(+1.19%)
Mar 24, 2010 5.130 5.170 5.020 5.030 36,435 -0.05(-0.98%)
Mar 23, 2010 5.180 5.240 5.030 5.080 35,328 -0.07(-1.36%)
Mar 22, 2010 5.090 5.210 5.000 5.150 40,969 +0.19(+3.83%)
Mar 19, 2010 5.190 5.190 4.940 4.960 78,322 -0.19(-3.69%)
Mar 18, 2010 5.250 5.280 5.150 5.150 33,812 -0.10(-1.90%)
Mar 17, 2010 5.290 5.370 5.230 5.250 57,111 -0.01(-0.19%)
Mar 16, 2010 5.290 5.310 5.060 5.260 39,359 +0.01(+0.19%)
Mar 15, 2010 5.255 5.308 5.200 5.250 24,135 -0.06(-1.13%)
Mar 12, 2010 5.310 5.340 5.240 5.310 31,888 -0.07(-1.30%)
Mar 11, 2010 5.180 5.479 5.170 5.380 33,748 +0.15(+2.87%)
Mar 10, 2010 5.070 5.300 5.070 5.230 38,909 +0.16(+3.16%)
Mar 09, 2010 5.080 5.120 5.050 5.070 14,358 -0.01(-0.20%)
Mar 08, 2010 5.070 5.080 5.010 5.080 37,522 +0.03(+0.59%)
Mar 05, 2010 4.740 5.070 4.740 5.050 55,696 +0.33(+6.99%)
Mar 04, 2010 4.680 4.770 4.670 4.720 16,336 +0.02(+0.43%)
Mar 03, 2010 4.750 4.750 4.660 4.700 31,810 -0.06(-1.26%)
Mar 02, 2010 4.760 4.780 4.660 4.760 87,649 -0.07(-1.45%)
Mar 01, 2010 4.710 5.490 4.710 4.830 64,393 +0.17(+3.65%)
Feb 26, 2010 4.840 4.850 4.650 4.660 87,771 -0.19(-3.92%)
Feb 25, 2010 4.490 4.950 4.400 4.850 231,394 -0.44(-8.32%)
Feb 24, 2010 5.280 5.410 5.260 5.290 56,541 +0.04(+0.76%)
Feb 23, 2010 5.200 5.300 5.200 5.250 34,638 +0.06(+1.16%)
Feb 22, 2010 5.260 5.260 5.160 5.190 13,673 -0.01(-0.19%)
Feb 19, 2010 5.200 5.230 5.180 5.200 19,665 +0.01(+0.19%)
Feb 18, 2010 5.160 5.240 5.160 5.190 9,972 +0.01(+0.19%)
Feb 17, 2010 5.250 5.250 5.150 5.180 24,852 -0.03(-0.58%)
Feb 16, 2010 5.210 5.240 5.170 5.210 15,524 +0.03(+0.58%)
Feb 12, 2010 5.150 5.180 5.180 5.180 10,500 -0.01(-0.19%)
Feb 11, 2010 5.120 5.230 5.120 5.190 13,040 +0.06(+1.17%)
Feb 10, 2010 5.160 5.220 5.100 5.130 32,054 -0.07(-1.35%)
Feb 09, 2010 5.190 5.250 5.120 5.200 15,933 +0.10(+1.96%)
Feb 08, 2010 5.150 5.180 5.100 5.100 8,306 -0.05(-0.97%)
Feb 05, 2010 5.110 5.230 5.090 5.150 41,046 +0.04(+0.78%)
Feb 04, 2010 5.200 5.210 5.100 5.110 39,938 -0.12(-2.29%)
Feb 03, 2010 5.240 5.380 5.150 5.230 21,448 -0.05(-0.95%)
Feb 02, 2010 5.150 5.300 5.110 5.280 48,393 +0.13(+2.52%)
Feb 01, 2010 5.120 5.200 5.060 5.150 31,334 +0.04(+0.78%)
Jan 29, 2010 5.060 5.130 5.040 5.110 30,960 +0.07(+1.39%)
Jan 28, 2010 5.010 5.060 5.000 5.040 42,956 +0.04(+0.80%)
Jan 27, 2010 5.010 5.120 5.000 5.000 24,410 -0.03(-0.60%)
Jan 26, 2010 5.070 5.150 5.010 5.030 20,220 -0.05(-0.98%)
Jan 25, 2010 5.060 5.500 5.000 5.080 30,971 +0.06(+1.20%)
Jan 22, 2010 5.020 5.080 4.970 5.020 24,534 +0.01(+0.20%)
Jan 21, 2010 5.010 5.100 5.000 5.010 33,908 +0.01(+0.20%)
Jan 20, 2010 5.010 5.080 4.920 5.000 27,161 -0.06(-1.19%)
Jan 19, 2010 5.160 5.190 4.950 5.060 69,365 -0.09(-1.75%)
Jan 15, 2010 5.340 5.150 5.150 5.150 88,300 -0.16(-3.01%)
Jan 14, 2010 5.350 5.440 5.250 5.310 28,307 -0.05(-0.93%)
Jan 13, 2010 5.440 5.500 5.320 5.360 20,323 -0.04(-0.74%)
Jan 12, 2010 5.390 5.500 5.390 5.400 23,762 -0.05(-0.92%)
Jan 11, 2010 5.550 5.590 5.420 5.450 26,036 -0.07(-1.27%)
Jan 08, 2010 5.610 5.670 5.410 5.520 35,515 +0.03(+0.55%)
Jan 07, 2010 5.380 5.570 5.367 5.490 21,709 +0.10(+1.86%)
Jan 06, 2010 5.450 5.620 5.360 5.390 30,487 -0.06(-1.10%)
Jan 05, 2010 5.340 5.620 5.340 5.450 46,302 +0.04(+0.74%)
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.