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 30, 2012 6.040 6.200 6.000 6.020 18,776 -0.06(-0.99%)
Mar 29, 2012 6.160 6.160 6.020 6.080 6,110 -0.02(-0.33%)
Mar 28, 2012 6.320 6.320 6.060 6.100 31,811 -0.22(-3.48%)
Mar 27, 2012 6.140 6.500 6.140 6.320 32,052 +0.28(+4.64%)
Mar 26, 2012 6.070 6.130 6.001 6.040 13,428 +0.03(+0.50%)
Mar 23, 2012 6.080 6.080 5.960 6.010 16,722 -0.04(-0.66%)
Mar 22, 2012 5.990 6.050 5.960 6.050 8,402 +0.04(+0.67%)
Mar 21, 2012 6.090 6.240 6.000 6.010 19,494 -0.08(-1.31%)
Mar 20, 2012 5.920 6.129 5.910 6.090 30,874 +0.11(+1.84%)
Mar 19, 2012 5.740 6.180 5.740 5.980 61,594 +0.27(+4.73%)
Mar 16, 2012 5.790 6.060 5.660 5.710 75,216 -0.05(-0.87%)
Mar 15, 2012 5.760 5.960 5.670 5.760 35,065 +0.00(+0.00%)
Mar 14, 2012 5.730 6.030 5.730 5.760 33,029 +0.08(+1.41%)
Mar 13, 2012 5.650 5.730 5.570 5.680 22,612 +0.08(+1.43%)
Mar 12, 2012 5.600 5.770 5.570 5.600 30,669 +0.02(+0.36%)
Mar 09, 2012 5.620 5.670 5.551 5.580 18,527 +0.02(+0.36%)
Mar 08, 2012 5.570 5.660 5.500 5.560 15,726 +0.06(+1.09%)
Mar 07, 2012 5.500 5.520 5.460 5.500 27,837 -0.04(-0.72%)
Mar 06, 2012 5.700 5.710 5.510 5.540 35,800 -0.16(-2.81%)
Mar 05, 2012 5.890 5.890 5.630 5.700 34,114 -0.02(-0.35%)
Mar 02, 2012 5.520 5.890 5.280 5.720 228,553 -0.55(-8.77%)
Mar 01, 2012 6.200 6.390 6.110 6.270 20,989 +0.22(+3.64%)
Feb 29, 2012 6.060 6.100 6.000 6.050 6,239 -0.03(-0.48%)
Feb 28, 2012 6.060 6.162 6.060 6.079 6,243 -0.01(-0.18%)
Feb 27, 2012 6.020 6.090 5.950 6.090 17,080 +0.06(+1.00%)
Feb 24, 2012 6.030 6.169 6.000 6.030 34,358 +0.01(+0.17%)
Feb 23, 2012 6.110 6.200 6.020 6.020 15,342 -0.04(-0.66%)
Feb 22, 2012 6.110 6.180 6.060 6.060 15,584 -0.10(-1.62%)
Feb 21, 2012 6.120 6.230 6.120 6.160 19,327 +0.06(+0.98%)
Feb 17, 2012 6.000 6.110 6.000 6.100 26,052 +0.17(+2.87%)
Feb 16, 2012 5.910 6.020 5.880 5.930 24,085 +0.00(+0.00%)
Feb 15, 2012 6.050 6.050 5.930 5.930 20,252 -0.06(-1.00%)
Feb 14, 2012 5.950 6.050 5.910 5.990 14,495 +0.07(+1.18%)
Feb 13, 2012 5.970 6.140 5.870 5.920 65,186 -0.03(-0.50%)
Feb 10, 2012 6.000 6.108 5.950 5.950 28,805 -0.08(-1.33%)
Feb 09, 2012 6.230 6.230 6.001 6.030 43,074 -0.22(-3.52%)
Feb 08, 2012 6.100 6.330 6.100 6.250 21,487 +0.17(+2.80%)
Feb 07, 2012 6.280 6.330 5.950 6.080 64,680 -0.15(-2.41%)
Feb 06, 2012 6.320 6.400 6.200 6.230 30,489 -0.12(-1.95%)
Feb 03, 2012 6.390 6.400 6.270 6.354 30,093 -0.02(-0.25%)
Feb 02, 2012 6.390 6.400 6.350 6.370 9,863 +0.07(+1.11%)
Feb 01, 2012 6.330 6.540 6.270 6.300 35,783 +0.04(+0.64%)
Jan 31, 2012 6.350 6.360 6.260 6.260 6,207 -0.05(-0.79%)
Jan 30, 2012 6.360 6.360 6.290 6.310 17,266 -0.04(-0.63%)
Jan 27, 2012 6.350 6.499 6.310 6.350 21,210 +0.01(+0.16%)
Jan 26, 2012 6.300 6.400 6.300 6.340 16,137 -0.02(-0.31%)
Jan 25, 2012 6.360 6.500 6.300 6.360 20,982 +0.06(+0.95%)
Jan 24, 2012 6.330 6.370 6.300 6.300 3,897 -0.04(-0.57%)
Jan 23, 2012 6.450 6.500 6.300 6.336 4,300 -0.06(-1.00%)
Jan 20, 2012 6.380 6.410 6.301 6.400 16,573 +0.00(+0.06%)
Jan 19, 2012 6.330 6.500 6.220 6.396 10,256 +0.10(+1.54%)
Jan 18, 2012 6.200 6.400 6.150 6.299 31,920 +0.10(+1.60%)
Jan 17, 2012 6.370 6.370 6.050 6.200 25,660 -0.13(-2.05%)
Jan 13, 2012 6.210 6.400 6.210 6.330 13,792 +0.08(+1.28%)
Jan 12, 2012 6.106 6.250 5.870 6.250 39,991 +0.12(+1.96%)
Jan 11, 2012 6.250 6.280 6.130 6.130 2,430 -0.12(-1.92%)
Jan 10, 2012 6.200 6.250 6.120 6.250 9,227 +0.11(+1.79%)
Jan 09, 2012 6.260 6.335 6.130 6.140 18,903 -0.01(-0.16%)
Jan 06, 2012 6.070 6.390 6.070 6.150 22,625 +0.08(+1.32%)
Jan 05, 2012 6.000 6.230 6.000 6.070 7,172 +0.07(+1.17%)
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.