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, 2015 9.260 10.00 9.260 9.880 19,568 -0.07(-0.70%)
Apr 29, 2015 9.620 10.19 9.540 9.950 16,141 +0.23(+2.37%)
Apr 28, 2015 9.500 10.07 9.500 9.720 7,653 +0.26(+2.75%)
Apr 27, 2015 9.720 9.730 9.250 9.460 10,238 -0.26(-2.67%)
Apr 24, 2015 9.310 9.720 9.250 9.720 8,929 +0.32(+3.40%)
Apr 23, 2015 9.410 9.690 9.280 9.400 206,678 +0.01(+0.11%)
Apr 22, 2015 9.470 9.740 9.330 9.390 15,933 -0.03(-0.32%)
Apr 21, 2015 9.390 9.550 9.110 9.420 10,784 +0.12(+1.29%)
Apr 20, 2015 9.410 9.497 9.071 9.300 6,984 -0.12(-1.33%)
Apr 17, 2015 9.560 9.670 9.347 9.425 5,872 -0.25(-2.63%)
Apr 16, 2015 9.630 9.840 9.560 9.680 11,593 +0.11(+1.15%)
Apr 15, 2015 9.650 9.650 9.460 9.570 2,335 -0.03(-0.31%)
Apr 14, 2015 9.750 9.818 9.600 9.600 12,440 -0.15(-1.54%)
Apr 13, 2015 9.600 9.850 9.527 9.750 12,642 +0.00(+0.00%)
Apr 10, 2015 9.520 9.750 9.520 9.750 8,848 +0.00(+0.00%)
Apr 09, 2015 9.750 9.850 9.540 9.750 11,004 +0.00(+0.00%)
Apr 08, 2015 9.600 9.750 9.542 9.750 7,225 +0.19(+1.99%)
Apr 07, 2015 9.450 9.740 9.370 9.560 11,513 +0.22(+2.36%)
Apr 06, 2015 9.530 9.660 9.280 9.340 12,388 -0.40(-4.11%)
Apr 02, 2015 9.540 9.740 9.740 9.740 8,400 +0.00(+0.00%)
Apr 01, 2015 9.440 9.740 9.340 9.740 18,026 +0.40(+4.28%)
Mar 31, 2015 9.070 9.430 9.070 9.340 7,302 +0.21(+2.30%)
Mar 30, 2015 9.230 9.300 9.060 9.130 8,603 -0.27(-2.87%)
Mar 27, 2015 9.160 9.540 9.160 9.400 3,721 +0.02(+0.21%)
Mar 26, 2015 9.140 9.380 9.140 9.380 5,095 +0.03(+0.32%)
Mar 25, 2015 9.270 9.540 9.020 9.350 7,478 -0.22(-2.30%)
Mar 24, 2015 9.400 9.600 9.170 9.570 10,340 +0.07(+0.74%)
Mar 23, 2015 9.360 9.565 9.240 9.500 8,120 +0.23(+2.48%)
Mar 20, 2015 9.560 9.560 9.193 9.270 9,019 -0.29(-3.03%)
Mar 19, 2015 9.280 9.620 9.200 9.560 11,483 +0.29(+3.13%)
Mar 18, 2015 9.140 9.460 9.130 9.270 11,393 +0.14(+1.53%)
Mar 17, 2015 9.135 9.135 9.028 9.130 5,299 +0.02(+0.22%)
Mar 16, 2015 8.920 9.380 8.920 9.110 13,845 +0.10(+1.11%)
Mar 13, 2015 9.020 9.170 9.010 9.010 37,522 -0.01(-0.11%)
Mar 12, 2015 9.050 9.400 9.010 9.020 21,966 -0.06(-0.66%)
Mar 11, 2015 9.464 9.500 9.080 9.080 12,653 -0.46(-4.82%)
Mar 10, 2015 9.410 9.540 9.350 9.540 1,628 -0.08(-0.83%)
Mar 09, 2015 9.390 9.620 9.250 9.620 10,569 +0.02(+0.21%)
Mar 06, 2015 9.090 9.600 9.090 9.600 10,317 +0.58(+6.43%)
Mar 05, 2015 9.330 9.330 9.020 9.020 2,420 -0.34(-3.63%)
Mar 04, 2015 9.440 9.590 9.330 9.360 4,940 -0.12(-1.27%)
Mar 03, 2015 9.420 9.620 9.340 9.480 11,502 +0.02(+0.21%)
Mar 02, 2015 9.680 9.680 9.460 9.460 3,417 -0.15(-1.56%)
Feb 27, 2015 9.640 9.690 9.500 9.610 8,479 +0.18(+1.91%)
Feb 26, 2015 9.640 9.640 9.400 9.430 4,916 -0.19(-1.98%)
Feb 25, 2015 9.610 9.700 9.610 9.620 2,500 -0.08(-0.82%)
Feb 24, 2015 9.600 9.700 9.600 9.700 2,054 +0.08(+0.83%)
Feb 23, 2015 9.700 9.720 9.520 9.620 3,011 -0.10(-1.03%)
Feb 20, 2015 9.430 9.800 9.350 9.720 6,789 +0.36(+3.85%)
Feb 19, 2015 9.190 9.360 9.190 9.360 10,757 +0.10(+1.06%)
Feb 18, 2015 9.205 9.300 9.150 9.262 6,916 +0.10(+1.11%)
Feb 17, 2015 9.210 9.210 9.100 9.160 3,627 -0.05(-0.54%)
Feb 13, 2015 9.030 9.210 9.210 9.210 3,700 +0.20(+2.22%)
Feb 12, 2015 9.000 9.160 9.000 9.010 6,233 -0.01(-0.11%)
Feb 11, 2015 9.160 9.160 9.000 9.020 1,580 +0.01(+0.11%)
Feb 10, 2015 9.160 9.160 9.010 9.010 3,054 -0.16(-1.74%)
Feb 09, 2015 9.110 9.190 9.000 9.170 10,580 -0.01(-0.11%)
Feb 06, 2015 9.030 9.221 9.000 9.180 7,649 +0.07(+0.77%)
Feb 05, 2015 9.530 9.610 9.108 9.110 16,475 -0.48(-5.01%)
Feb 04, 2015 9.571 9.610 9.420 9.590 2,589 -0.02(-0.21%)
Feb 03, 2015 9.370 9.610 9.370 9.610 4,788 +0.18(+1.91%)
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.