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 (%)
Apr 30, 2008 13.15 13.46 12.84 13.15 133,848 +0.04(+0.31%)
Apr 29, 2008 13.12 13.25 12.82 13.11 96,120 -0.03(-0.23%)
Apr 28, 2008 12.55 13.33 12.41 13.14 355,469 +0.77(+6.22%)
Apr 25, 2008 12.07 12.50 11.81 12.37 289,485 +0.56(+4.74%)
Apr 24, 2008 11.77 12.21 11.24 11.81 472,625 +0.75(+6.78%)
Apr 23, 2008 11.32 11.34 10.94 11.06 277,102 -0.20(-1.78%)
Apr 22, 2008 11.30 11.35 10.92 11.26 138,094 -0.19(-1.66%)
Apr 21, 2008 11.02 11.50 10.99 11.45 124,969 +0.33(+2.97%)
Apr 18, 2008 11.05 11.41 11.02 11.12 106,255 +0.11(+1.00%)
Apr 17, 2008 10.93 11.17 10.80 11.01 68,077 -0.01(-0.09%)
Apr 16, 2008 10.84 11.04 10.63 11.02 115,765 +0.30(+2.80%)
Apr 15, 2008 10.24 10.88 9.900 10.72 110,964 +0.49(+4.79%)
Apr 14, 2008 10.18 10.82 9.780 10.23 128,326 -0.04(-0.39%)
Apr 11, 2008 10.46 10.91 10.25 10.27 95,818 -0.39(-3.66%)
Apr 10, 2008 10.78 11.00 10.50 10.66 100,945 -0.22(-2.02%)
Apr 09, 2008 10.78 11.10 10.50 10.88 155,972 -0.05(-0.46%)
Apr 08, 2008 10.76 11.24 10.63 10.93 130,748 +0.13(+1.20%)
Apr 07, 2008 11.36 11.41 10.72 10.80 189,641 -0.33(-2.96%)
Apr 04, 2008 10.95 11.20 10.81 11.13 147,252 +0.12(+1.09%)
Apr 03, 2008 10.67 11.15 10.66 11.01 249,271 +0.27(+2.51%)
Apr 02, 2008 10.40 11.60 10.40 10.74 371,275 +0.28(+2.68%)
Apr 01, 2008 10.52 11.75 10.41 10.46 430,100 -0.17(-1.60%)
Mar 31, 2008 10.50 10.71 10.35 10.63 141,693 +0.06(+0.57%)
Mar 28, 2008 10.91 11.05 10.50 10.57 120,578 -0.41(-3.73%)
Mar 27, 2008 10.78 11.00 10.47 10.98 131,322 +0.34(+3.20%)
Mar 26, 2008 10.89 11.05 10.45 10.64 325,605 -0.31(-2.83%)
Mar 25, 2008 10.77 11.44 10.57 10.95 567,637 +0.38(+3.60%)
Mar 24, 2008 10.52 11.63 10.06 10.57 1,282,117 -3.50(-24.88%)
Mar 20, 2008 7.790 14.07 7.440 14.07 3,617,939 +6.59(+88.10%)
Mar 19, 2008 7.780 8.200 7.170 7.480 325,400 -0.30(-3.86%)
Mar 18, 2008 7.720 8.040 7.230 7.780 353,058 +0.72(+10.20%)
Mar 17, 2008 7.240 7.770 6.800 7.060 195,358 -0.52(-6.86%)
Mar 14, 2008 7.780 7.940 7.200 7.580 243,066 -0.08(-1.04%)
Mar 13, 2008 7.510 8.160 7.130 7.660 304,244 -0.04(-0.52%)
Mar 12, 2008 7.640 8.270 7.420 7.700 214,135 +0.08(+1.05%)
Mar 11, 2008 6.800 7.980 6.800 7.620 536,830 +0.98(+14.76%)
Mar 10, 2008 6.950 7.110 6.550 6.640 220,014 -0.31(-4.46%)
Mar 07, 2008 6.900 7.620 6.750 6.950 250,680 -0.05(-0.71%)
Mar 06, 2008 7.640 7.640 6.910 7.000 294,900 -0.68(-8.85%)
Mar 05, 2008 7.130 7.870 7.080 7.680 222,940 +0.62(+8.78%)
Mar 04, 2008 7.660 7.840 7.050 7.060 336,889 -0.72(-9.25%)
Mar 03, 2008 8.030 8.100 7.500 7.780 253,561 -0.23(-2.87%)
Feb 29, 2008 8.390 8.580 7.810 8.010 239,385 -0.48(-5.65%)
Feb 28, 2008 8.740 8.890 8.430 8.490 197,272 -0.25(-2.86%)
Feb 27, 2008 8.850 9.450 8.640 8.740 248,230 -0.16(-1.80%)
Feb 26, 2008 8.850 9.180 8.550 8.900 290,811 +0.03(+0.34%)
Feb 25, 2008 9.000 9.370 8.650 8.870 310,842 -0.13(-1.44%)
Feb 22, 2008 9.960 9.960 8.820 9.000 215,041 -0.85(-8.63%)
Feb 21, 2008 9.590 10.50 9.470 9.850 275,895 +0.35(+3.68%)
Feb 20, 2008 9.010 9.750 9.000 9.500 310,414 +0.37(+4.05%)
Feb 19, 2008 9.700 9.700 8.910 9.130 238,573 -0.41(-4.30%)
Feb 18, 2008 9.720 9.890 9.150 9.540 218,265 +0.00(+0.00%)
Feb 15, 2008 9.720 9.890 9.150 9.540 218,265 -0.17(-1.75%)
Feb 14, 2008 10.54 10.55 9.560 9.710 289,357 -0.65(-6.31%)
Feb 13, 2008 10.17 10.75 9.730 10.36 394,290 +0.39(+3.95%)
Feb 12, 2008 9.870 10.37 9.650 9.970 234,069 +0.15(+1.53%)
Feb 11, 2008 10.02 10.48 9.250 9.820 344,015 -0.19(-1.90%)
Feb 08, 2008 9.660 10.99 9.590 10.01 485,994 +0.16(+1.62%)
Feb 07, 2008 9.200 10.65 8.800 9.850 1,014,441 +1.80(+22.36%)
Feb 06, 2008 8.430 9.180 7.950 8.050 245,865 -0.37(-4.39%)
Feb 05, 2008 8.090 8.890 7.690 8.420 220,981 -0.02(-0.24%)
Feb 04, 2008 9.320 9.440 7.960 8.440 357,565 -0.93(-9.93%)
Feb 01, 2008 9.290 10.00 8.700 9.370 398,039 -0.03(-0.32%)
Jan 31, 2008 8.900 9.940 8.650 9.400 309,194 +0.38(+4.21%)
Jan 30, 2008 8.550 10.00 8.360 9.020 428,555 +0.37(+4.28%)
Jan 29, 2008 8.170 8.740 7.560 8.650 470,314 +0.51(+6.27%)
Jan 28, 2008 7.250 8.490 7.020 8.140 410,852 +0.85(+11.66%)
Jan 25, 2008 8.050 8.500 6.900 7.290 522,353 -0.56(-7.13%)
Jan 24, 2008 9.660 9.990 7.550 7.850 557,732 -1.75(-18.23%)
Jan 23, 2008 7.900 9.830 7.550 9.600 506,952 +1.57(+19.55%)
Jan 22, 2008 7.960 9.000 7.600 8.030 449,112 -0.38(-4.52%)
Jan 21, 2008 7.480 9.170 7.480 8.410 837,170 +0.00(+0.00%)
Jan 18, 2008 7.480 9.170 7.480 8.410 837,170 +1.01(+13.65%)
Jan 17, 2008 6.830 7.660 6.820 7.400 381,162 +0.58(+8.50%)
Jan 16, 2008 6.500 7.270 6.330 6.820 318,314 +0.20(+3.02%)
Jan 15, 2008 6.710 6.720 6.320 6.620 236,251 -0.25(-3.64%)
Jan 14, 2008 7.180 7.410 6.770 6.870 141,068 -0.21(-2.97%)
Jan 11, 2008 7.570 7.730 6.720 7.080 291,073 -0.57(-7.45%)
Jan 10, 2008 7.280 8.030 7.050 7.650 354,488 +0.20(+2.68%)
Jan 09, 2008 7.020 7.480 6.520 7.450 379,930 +0.42(+5.97%)
Jan 08, 2008 7.380 7.670 7.000 7.030 402,049 -0.33(-4.48%)
Jan 07, 2008 8.020 8.100 6.950 7.360 819,890 -0.68(-8.46%)
Jan 04, 2008 8.600 8.680 7.920 8.040 436,052 -0.69(-7.90%)
Jan 03, 2008 8.890 9.100 8.440 8.730 361,802 -0.17(-1.91%)
Jan 02, 2008 9.360 9.500 8.840 8.900 344,137 -0.41(-4.40%)
Jan 01, 2008 9.610 9.630 9.090 9.310 378,873 +0.00(+0.00%)
Dec 31, 2007 9.610 9.630 9.090 9.310 378,873 -0.32(-3.32%)
Dec 28, 2007 9.840 9.960 9.420 9.630 179,320 -0.23(-2.33%)
Dec 27, 2007 9.980 10.13 9.380 9.860 274,850 -0.20(-1.99%)
Dec 26, 2007 10.43 10.49 9.890 10.06 289,995 -0.42(-4.01%)
Dec 24, 2007 10.69 10.90 10.20 10.48 128,096 -0.17(-1.60%)
Dec 21, 2007 11.07 11.20 10.65 10.65 476,128 +0.12(+1.14%)
Dec 20, 2007 10.53 11.24 10.33 10.53 248,627 +0.07(+0.67%)
Dec 19, 2007 10.95 10.95 10.12 10.46 191,330 -0.46(-4.21%)
Dec 18, 2007 10.32 10.93 10.08 10.92 345,273 +0.67(+6.54%)
Dec 17, 2007 10.40 10.60 9.950 10.25 293,331 -0.25(-2.38%)
Dec 14, 2007 10.42 10.65 10.07 10.50 241,979 -0.05(-0.47%)
Dec 13, 2007 10.69 10.85 10.29 10.55 299,068 -0.17(-1.59%)
Dec 12, 2007 11.63 12.11 10.13 10.72 541,824 -0.67(-5.88%)
Dec 11, 2007 11.71 12.25 11.26 11.39 277,364 -0.25(-2.15%)
Dec 10, 2007 11.51 11.89 11.40 11.64 169,967 +0.13(+1.13%)
Dec 07, 2007 11.09 11.99 11.00 11.51 246,166 +0.49(+4.45%)
Dec 06, 2007 11.10 11.16 10.57 11.02 365,012 -0.11(-0.99%)
Dec 05, 2007 10.70 11.32 10.51 11.13 266,570 +0.54(+5.10%)
Dec 04, 2007 10.79 10.90 10.10 10.59 277,626 -0.27(-2.49%)
Dec 03, 2007 10.90 11.09 10.55 10.86 352,214 -0.01(-0.09%)
Nov 30, 2007 11.63 11.64 10.87 10.87 289,496 -0.29(-2.60%)
Nov 29, 2007 11.24 11.45 10.62 11.16 355,255 +0.09(+0.81%)
Nov 28, 2007 10.24 11.41 10.24 11.07 363,023 +0.96(+9.50%)
Nov 27, 2007 10.08 10.72 9.630 10.11 295,897 +0.14(+1.40%)
Nov 26, 2007 11.37 11.37 9.650 9.970 349,136 -0.70(-6.56%)
Nov 23, 2007 10.67 11.15 10.25 10.67 133,146 +0.03(+0.28%)
Nov 21, 2007 10.79 11.08 10.34 10.64 215,740 -0.30(-2.74%)
Nov 20, 2007 10.50 11.40 10.28 10.94 423,397 +0.43(+4.09%)
Nov 19, 2007 10.91 11.20 10.33 10.51 376,509 -0.45(-4.11%)
Nov 16, 2007 11.39 11.47 10.77 10.96 504,106 -0.36(-3.18%)
Nov 15, 2007 12.19 12.26 11.12 11.32 349,257 -0.85(-6.98%)
Nov 14, 2007 12.95 13.00 12.04 12.17 390,299 -0.71(-5.51%)
Nov 13, 2007 11.85 13.25 11.85 12.88 439,853 +1.19(+10.18%)
Nov 12, 2007 11.93 12.98 11.42 11.69 543,584 -0.30(-2.50%)
Nov 09, 2007 13.13 13.37 11.30 11.99 604,232 -1.28(-9.65%)
Nov 08, 2007 13.62 14.00 12.50 13.27 461,528 -0.22(-1.63%)
Nov 07, 2007 13.92 13.95 13.26 13.49 397,365 -0.67(-4.73%)
Nov 06, 2007 14.29 14.29 13.49 14.16 407,368 -0.18(-1.26%)
Nov 05, 2007 14.67 15.25 14.15 14.34 572,244 -1.57(-9.87%)
Nov 02, 2007 16.88 17.20 15.26 15.91 487,457 -0.81(-4.84%)
Nov 01, 2007 16.92 17.92 16.63 16.72 461,999 -0.78(-4.46%)
Oct 31, 2007 19.02 19.86 17.11 17.50 482,511 -1.68(-8.76%)
Oct 30, 2007 20.01 20.47 18.52 19.18 431,233 +0.56(+3.01%)
Oct 29, 2007 19.97 20.50 18.35 18.62 953,853 -0.45(-2.36%)
Oct 26, 2007 18.49 19.39 18.34 19.07 366,203 +0.63(+3.42%)
Oct 25, 2007 17.42 18.49 17.19 18.44 392,395 +1.06(+6.10%)
Oct 24, 2007 17.16 17.43 16.50 17.38 202,702 +0.17(+0.99%)
Oct 23, 2007 16.25 17.45 16.25 17.21 205,779 +0.99(+6.10%)
Oct 22, 2007 16.02 16.59 15.62 16.22 265,500 -0.43(-2.58%)
Oct 19, 2007 17.43 17.50 16.28 16.65 219,921 -0.80(-4.58%)
Oct 18, 2007 17.56 17.75 17.02 17.45 184,588 -0.30(-1.69%)
Oct 17, 2007 17.89 17.94 17.30 17.75 203,849 +0.27(+1.54%)
Oct 16, 2007 17.33 17.57 16.87 17.48 250,705 +0.76(+4.55%)
Oct 15, 2007 17.80 17.80 16.28 16.72 371,325 -0.93(-5.27%)
Oct 12, 2007 17.20 17.89 17.15 17.65 238,210 +0.40(+2.32%)
Oct 11, 2007 18.20 18.38 16.76 17.25 346,409 -0.34(-1.93%)
Oct 10, 2007 17.57 17.86 17.43 17.59 200,039 +0.02(+0.11%)
Oct 09, 2007 17.87 18.02 17.32 17.57 273,555 -0.25(-1.40%)
Oct 08, 2007 18.25 18.58 17.65 17.82 393,776 +0.22(+1.25%)
Oct 05, 2007 16.34 17.75 16.07 17.60 561,730 +1.60(+10.00%)
Oct 04, 2007 15.58 16.29 15.55 16.00 203,262 +0.53(+3.43%)
Oct 03, 2007 15.55 15.79 15.36 15.47 242,211 -0.14(-0.90%)
Oct 02, 2007 15.67 15.95 15.56 15.61 148,189 -0.01(-0.06%)
Oct 01, 2007 15.74 16.11 15.15 15.62 207,020 +0.01(+0.06%)
Sep 28, 2007 15.30 16.00 15.10 15.61 290,993 +0.53(+3.51%)
Sep 27, 2007 14.55 15.09 14.49 15.08 258,537 +0.63(+4.36%)
Sep 26, 2007 14.25 14.64 14.00 14.45 100,738 +0.39(+2.77%)
Sep 25, 2007 14.31 14.39 13.28 14.06 335,873 -0.15(-1.06%)
Sep 24, 2007 14.00 15.00 13.92 14.21 400,184 +0.35(+2.53%)
Sep 21, 2007 13.22 13.86 12.29 13.86 266,905 +0.87(+6.66%)
Sep 20, 2007 13.40 13.40 12.63 12.99 144,139 -0.29(-2.15%)
Sep 19, 2007 13.35 13.85 13.25 13.28 212,474 +0.00(+0.00%)
Sep 18, 2007 12.54 13.46 12.18 13.28 205,031 +0.98(+7.97%)
Sep 17, 2007 12.30 12.58 12.08 12.30 84,390 +0.04(+0.33%)
Sep 14, 2007 11.90 12.29 11.76 12.26 54,441 +0.30(+2.51%)
Sep 13, 2007 12.10 12.22 11.70 11.96 120,161 -0.17(-1.40%)
Sep 12, 2007 12.00 12.20 11.86 12.13 121,727 +0.09(+0.75%)
Sep 11, 2007 11.83 12.25 11.80 12.04 121,971 +0.34(+2.91%)
Sep 10, 2007 11.83 12.13 11.45 11.70 185,757 +0.10(+0.86%)
Sep 07, 2007 11.77 13.00 11.37 11.60 473,899 -0.36(-3.01%)
Sep 06, 2007 11.89 12.10 11.60 11.96 87,270 +0.15(+1.27%)
Sep 05, 2007 12.05 12.05 11.72 11.81 100,637 -0.24(-1.99%)
Sep 04, 2007 12.28 12.41 11.82 12.05 103,480 -0.22(-1.79%)
Aug 31, 2007 12.42 12.42 12.08 12.27 86,392 +0.22(+1.83%)
Aug 30, 2007 12.04 12.38 11.78 12.05 148,263 -0.05(-0.41%)
Aug 29, 2007 12.31 12.32 11.83 12.10 186,826 -0.11(-0.90%)
Aug 28, 2007 12.38 12.45 11.94 12.21 97,085 -0.09(-0.73%)
Aug 27, 2007 12.25 12.55 12.12 12.30 98,804 +0.19(+1.57%)
Aug 24, 2007 11.35 12.20 11.35 12.11 80,934 +0.39(+3.33%)
Aug 23, 2007 11.73 11.87 11.30 11.72 104,379 +0.12(+1.03%)
Aug 22, 2007 11.35 11.99 11.27 11.60 161,233 +0.43(+3.85%)
Aug 21, 2007 11.00 11.22 10.90 11.17 93,304 +0.04(+0.36%)
Aug 20, 2007 11.09 11.30 10.94 11.13 166,868 +0.70(+6.71%)
Aug 17, 2007 11.00 11.50 10.08 10.43 220,099 -0.25(-2.34%)
Aug 16, 2007 10.70 10.87 10.00 10.68 324,609 -0.09(-0.84%)
Aug 15, 2007 11.30 11.44 10.63 10.77 256,180 -0.44(-3.93%)
Aug 14, 2007 11.74 11.88 11.20 11.21 167,121 -0.55(-4.68%)
Aug 13, 2007 11.27 12.50 10.58 11.76 467,844 +0.69(+6.23%)
Aug 10, 2007 10.67 11.90 9.590 11.07 429,627 +0.83(+8.11%)
Aug 09, 2007 11.87 11.87 10.21 10.24 607,580 -1.93(-15.86%)
Aug 08, 2007 13.45 13.93 11.15 12.17 658,258 -1.02(-7.73%)
Aug 07, 2007 13.35 13.82 13.03 13.19 267,014 -0.16(-1.20%)
Aug 06, 2007 13.00 13.48 12.93 13.35 266,939 +0.22(+1.68%)
Aug 03, 2007 13.15 13.52 12.94 13.13 345,283 -0.26(-1.94%)
Aug 02, 2007 13.27 13.66 13.23 13.39 174,439 +0.22(+1.67%)
Aug 01, 2007 13.28 13.68 12.51 13.17 273,603 -0.15(-1.13%)
Jul 31, 2007 13.60 14.23 12.97 13.32 672,551 +0.82(+6.56%)
Jul 30, 2007 11.98 12.50 11.77 12.50 296,714 +0.73(+6.20%)
Jul 27, 2007 12.00 12.00 11.50 11.77 167,988 -0.30(-2.49%)
Jul 26, 2007 11.87 12.20 11.32 12.07 251,696 +0.08(+0.67%)
Jul 25, 2007 12.18 12.31 11.75 11.99 114,275 -0.05(-0.42%)
Jul 24, 2007 12.00 12.25 11.60 12.04 157,549 +0.05(+0.42%)
Jul 23, 2007 11.95 12.19 11.80 11.99 138,425 -0.25(-2.04%)
Jul 20, 2007 12.55 12.63 11.78 12.24 141,595 -0.33(-2.63%)
Jul 19, 2007 12.91 12.93 12.42 12.57 90,629 -0.29(-2.26%)
Jul 18, 2007 12.36 12.87 12.05 12.86 175,728 +0.39(+3.13%)
Jul 17, 2007 12.27 12.60 11.97 12.47 156,673 +0.19(+1.55%)
Jul 16, 2007 12.56 12.75 12.07 12.28 153,653 -0.42(-3.31%)
Jul 13, 2007 12.75 12.79 12.30 12.70 97,530 -0.13(-1.01%)
Jul 12, 2007 12.57 12.92 12.35 12.83 227,321 +0.75(+6.21%)
Jul 11, 2007 12.27 12.40 12.00 12.08 121,757 -0.22(-1.79%)
Jul 10, 2007 12.28 12.44 11.89 12.30 148,259 -0.10(-0.81%)
Jul 09, 2007 12.20 12.48 11.65 12.40 201,400 +0.24(+1.97%)
Jul 06, 2007 12.35 12.53 12.00 12.16 74,751 -0.16(-1.30%)
Jul 05, 2007 12.10 12.49 11.97 12.32 69,959 +0.28(+2.33%)
Jul 03, 2007 12.39 12.39 11.86 12.04 44,793 -0.22(-1.79%)
Jul 02, 2007 12.22 12.61 11.75 12.26 163,366 +0.03(+0.25%)
Jun 29, 2007 12.67 12.70 12.10 12.23 73,647 -0.38(-3.01%)
Jun 28, 2007 12.59 13.02 12.21 12.61 124,739 -0.04(-0.32%)
Jun 27, 2007 11.93 12.80 11.82 12.65 171,787 +0.92(+7.84%)
Jun 26, 2007 11.56 12.09 11.43 11.73 140,960 +0.21(+1.82%)
Jun 25, 2007 11.85 12.06 11.36 11.52 205,893 -0.33(-2.78%)
Jun 22, 2007 12.30 12.46 11.79 11.85 88,190 -0.48(-3.89%)
Jun 21, 2007 12.38 12.85 12.01 12.33 115,871 -0.19(-1.52%)
Jun 20, 2007 13.38 13.47 12.45 12.52 165,800 -0.72(-5.44%)
Jun 19, 2007 12.76 13.35 12.64 13.24 106,500 +0.45(+3.52%)
Jun 18, 2007 12.75 13.22 12.73 12.79 230,400 +0.28(+2.24%)
Jun 15, 2007 12.12 12.67 11.85 12.51 215,900 +0.41(+3.39%)
Jun 14, 2007 11.92 12.38 11.50 12.10 137,300 +0.24(+2.02%)
Jun 13, 2007 11.40 12.20 11.40 11.86 112,000 +0.47(+4.13%)
Jun 12, 2007 11.89 12.03 11.26 11.39 105,000 -0.51(-4.29%)
Jun 11, 2007 11.94 12.24 11.81 11.90 82,611 +0.07(+0.59%)
Jun 08, 2007 11.52 11.99 11.16 11.83 98,921 +0.27(+2.34%)
Jun 07, 2007 11.88 12.11 11.13 11.56 148,478 -0.48(-3.99%)
Jun 06, 2007 12.28 12.43 11.91 12.04 110,478 -0.23(-1.87%)
Jun 05, 2007 12.62 12.65 12.00 12.27 105,810 -0.29(-2.31%)
Jun 04, 2007 12.65 12.90 12.51 12.56 133,718 +0.15(+1.21%)
Jun 01, 2007 12.46 12.62 12.09 12.41 115,169 +0.13(+1.06%)
May 31, 2007 12.46 12.46 12.07 12.28 114,317 -0.18(-1.44%)
May 30, 2007 11.26 12.62 11.26 12.46 175,709 +1.21(+10.76%)
May 29, 2007 11.38 12.00 11.24 11.25 94,260 +0.12(+1.08%)
May 25, 2007 11.51 11.54 11.00 11.13 80,503 -0.32(-2.79%)
May 24, 2007 11.43 12.11 11.33 11.45 111,755 +0.07(+0.62%)
May 23, 2007 11.71 11.89 11.33 11.38 126,925 -0.32(-2.78%)
May 22, 2007 11.15 11.78 11.04 11.71 116,498 +0.59(+5.26%)
May 21, 2007 11.23 11.23 10.95 11.12 95,558 -0.16(-1.42%)
May 18, 2007 11.37 11.40 10.89 11.28 190,844 -0.06(-0.53%)
May 17, 2007 10.61 11.50 10.51 11.34 187,924 +0.86(+8.21%)
May 16, 2007 10.64 11.08 10.43 10.48 197,622 -0.16(-1.50%)
May 15, 2007 10.92 11.06 10.64 10.64 106,273 -0.33(-3.01%)
May 14, 2007 10.93 11.08 10.60 10.97 132,954 +0.09(+0.83%)
May 11, 2007 11.06 11.11 10.68 10.88 99,904 -0.16(-1.45%)
May 10, 2007 11.69 11.76 10.65 11.04 196,929 -0.76(-6.44%)
May 09, 2007 10.84 11.88 10.84 11.80 156,069 +0.93(+8.56%)
May 08, 2007 11.07 11.08 10.70 10.87 117,588 -0.28(-2.51%)
May 07, 2007 11.19 11.47 10.87 11.15 107,338 +0.02(+0.18%)
May 04, 2007 11.52 11.61 11.13 11.13 139,951 -0.27(-2.37%)
May 03, 2007 12.25 12.25 11.17 11.40 187,716 -0.88(-7.17%)
May 02, 2007 12.36 12.86 12.01 12.28 370,781 +1.85(+17.74%)
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.