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 29, 2005 5.260 5.780 5.250 5.330 129,917 +0.08(+1.52%)
Apr 28, 2005 5.750 5.890 5.230 5.250 119,868 -0.50(-8.70%)
Apr 27, 2005 6.010 6.260 5.750 5.750 145,085 -0.25(-4.17%)
Apr 26, 2005 5.710 6.300 5.540 6.000 218,822 +0.23(+3.99%)
Apr 25, 2005 5.330 5.770 5.330 5.770 141,286 +0.47(+8.87%)
Apr 22, 2005 5.210 5.730 5.070 5.300 316,581 +0.23(+4.54%)
Apr 21, 2005 4.850 5.100 4.630 5.070 340,562 +0.27(+5.63%)
Apr 20, 2005 4.800 4.880 4.640 4.800 218,164 +0.11(+2.35%)
Apr 19, 2005 4.600 4.730 4.600 4.690 517,415 +0.10(+2.18%)
Apr 18, 2005 5.090 5.150 4.560 4.590 206,211 -0.36(-7.27%)
Apr 15, 2005 5.230 5.230 4.800 4.950 245,501 -0.24(-4.62%)
Apr 14, 2005 4.950 5.540 4.950 5.190 377,824 +0.22(+4.43%)
Apr 13, 2005 5.120 5.320 4.920 4.970 428,461 -0.12(-2.36%)
Apr 12, 2005 5.770 5.770 5.050 5.090 612,890 -7.81(-60.54%)
Apr 11, 2005 12.25 12.96 12.18 12.90 113,700 +0.74(+6.09%)
Apr 08, 2005 12.39 12.39 12.05 12.16 40,430 -0.11(-0.90%)
Apr 07, 2005 12.93 13.06 12.17 12.27 129,025 -0.55(-4.29%)
Apr 06, 2005 12.64 12.85 12.60 12.82 35,590 +0.27(+2.15%)
Apr 05, 2005 12.37 12.57 12.37 12.55 59,473 +0.06(+0.48%)
Apr 04, 2005 12.24 12.82 12.21 12.49 64,953 +0.19(+1.54%)
Apr 01, 2005 12.70 12.80 12.30 12.30 58,620 -0.12(-0.97%)
Mar 31, 2005 12.74 12.74 12.32 12.42 60,812 -0.29(-2.28%)
Mar 30, 2005 12.23 12.99 12.23 12.71 62,513 +0.36(+2.91%)
Mar 29, 2005 12.86 12.99 12.21 12.35 163,754 -0.61(-4.71%)
Mar 28, 2005 12.86 13.13 12.75 12.96 152,069 +0.21(+1.65%)
Mar 24, 2005 11.91 13.15 11.90 12.75 252,934 +0.90(+7.59%)
Mar 23, 2005 12.08 12.32 11.68 11.85 184,915 -0.28(-2.31%)
Mar 22, 2005 12.17 12.46 12.08 12.13 88,025 -0.06(-0.49%)
Mar 21, 2005 12.06 12.29 12.06 12.19 141,383 +0.17(+1.41%)
Mar 18, 2005 12.06 12.23 11.77 12.02 244,587 +0.02(+0.17%)
Mar 17, 2005 12.52 12.52 11.86 12.00 94,627 -0.31(-2.52%)
Mar 16, 2005 12.30 12.84 12.12 12.31 74,674 -0.23(-1.83%)
Mar 15, 2005 12.83 13.00 12.43 12.54 37,492 -0.16(-1.26%)
Mar 14, 2005 12.64 12.92 12.55 12.70 79,397 -0.26(-2.01%)
Mar 11, 2005 12.75 13.09 12.75 12.96 97,094 +0.08(+0.62%)
Mar 10, 2005 12.52 12.99 12.51 12.88 155,574 +0.31(+2.47%)
Mar 09, 2005 12.66 12.84 12.51 12.57 79,222 -0.14(-1.10%)
Mar 08, 2005 12.89 12.98 12.60 12.71 139,574 -0.09(-0.70%)
Mar 07, 2005 12.71 13.09 12.71 12.80 102,777 +0.14(+1.11%)
Mar 04, 2005 13.00 13.00 12.55 12.66 124,884 +0.03(+0.24%)
Mar 03, 2005 13.15 13.15 12.62 12.63 76,677 -0.34(-2.62%)
Mar 02, 2005 13.60 13.60 12.82 12.97 160,231 -0.27(-2.04%)
Mar 01, 2005 13.40 13.41 13.10 13.24 87,291 +0.09(+0.68%)
Feb 28, 2005 13.45 13.52 13.15 13.15 121,419 -0.23(-1.72%)
Feb 25, 2005 13.51 13.65 13.28 13.38 80,027 -0.13(-0.96%)
Feb 24, 2005 13.45 13.52 12.79 13.51 208,178 +0.21(+1.58%)
Feb 23, 2005 13.11 13.56 13.11 13.30 195,546 +0.14(+1.06%)
Feb 22, 2005 13.50 13.50 13.04 13.16 339,880 -0.32(-2.37%)
Feb 18, 2005 14.50 14.50 12.35 13.48 1,221,540 -2.04(-13.14%)
Feb 17, 2005 16.44 17.06 15.37 15.52 251,777 -1.31(-7.78%)
Feb 16, 2005 16.73 17.11 16.34 16.83 119,379 +0.41(+2.50%)
Feb 15, 2005 16.05 16.67 15.96 16.42 93,117 +0.51(+3.21%)
Feb 14, 2005 16.34 16.50 15.85 15.91 52,075 -0.40(-2.45%)
Feb 11, 2005 16.61 16.76 16.13 16.31 81,142 -0.50(-2.97%)
Feb 10, 2005 16.07 16.89 16.07 16.81 129,401 +0.69(+4.28%)
Feb 09, 2005 17.08 17.25 16.12 16.12 75,078 -0.94(-5.51%)
Feb 08, 2005 16.00 17.35 16.00 17.06 144,123 +0.75(+4.60%)
Feb 07, 2005 16.26 16.80 16.08 16.31 126,001 +0.13(+0.80%)
Feb 04, 2005 15.76 16.35 15.67 16.18 73,982 +0.24(+1.51%)
Feb 03, 2005 16.00 16.16 15.68 15.94 129,836 -0.21(-1.30%)
Feb 02, 2005 16.35 16.50 15.83 16.15 116,992 +0.21(+1.32%)
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.