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 (%)
Jun 30, 2005 4.440 4.530 4.350 4.385 76,846 -0.11(-2.34%)
Jun 29, 2005 4.440 4.530 4.360 4.490 89,588 +0.08(+1.81%)
Jun 28, 2005 4.360 4.410 4.260 4.410 150,835 +0.16(+3.76%)
Jun 27, 2005 4.430 4.560 4.250 4.250 228,580 -0.15(-3.41%)
Jun 24, 2005 4.260 4.402 4.190 4.400 545,880 +0.10(+2.33%)
Jun 23, 2005 4.310 4.440 4.250 4.300 148,013 +0.00(+0.00%)
Jun 22, 2005 4.550 4.600 4.280 4.300 98,531 -0.25(-5.49%)
Jun 21, 2005 4.390 4.600 4.300 4.550 92,825 +0.13(+2.94%)
Jun 20, 2005 4.580 4.690 4.230 4.420 98,237 -0.16(-3.49%)
Jun 17, 2005 4.900 4.900 4.560 4.580 103,341 -0.27(-5.57%)
Jun 16, 2005 4.816 4.850 4.590 4.850 61,449 +0.12(+2.54%)
Jun 15, 2005 4.900 4.986 4.650 4.730 139,792 -0.27(-5.40%)
Jun 14, 2005 4.970 5.050 4.860 5.000 66,302 +0.06(+1.21%)
Jun 13, 2005 5.100 5.130 4.930 4.940 101,424 -0.08(-1.59%)
Jun 10, 2005 5.250 5.250 4.900 5.020 89,256 -0.14(-2.71%)
Jun 09, 2005 5.070 5.500 5.060 5.160 202,566 +0.06(+1.18%)
Jun 08, 2005 5.280 5.430 5.050 5.100 134,666 -0.18(-3.41%)
Jun 07, 2005 5.200 5.700 5.200 5.280 353,142 +0.15(+2.92%)
Jun 06, 2005 4.940 5.240 4.910 5.130 109,314 +0.14(+2.81%)
Jun 03, 2005 4.850 5.150 4.800 4.990 101,586 +0.02(+0.40%)
Jun 02, 2005 5.100 5.520 4.920 4.970 263,343 -0.01(-0.20%)
Jun 01, 2005 5.070 5.200 4.930 4.980 147,057 +0.03(+0.62%)
May 31, 2005 5.050 5.200 4.890 4.949 86,819 +0.11(+2.25%)
May 27, 2005 4.750 4.990 4.730 4.840 108,572 +0.11(+2.33%)
May 26, 2005 4.550 4.750 4.480 4.730 138,708 +0.20(+4.42%)
May 25, 2005 4.270 4.570 4.120 4.530 78,267 +0.34(+8.11%)
May 24, 2005 4.170 4.240 4.117 4.190 52,700 -0.06(-1.41%)
May 23, 2005 4.310 4.370 4.210 4.250 31,502 -0.10(-2.30%)
May 20, 2005 4.400 4.420 4.330 4.350 57,145 -0.03(-0.68%)
May 19, 2005 4.440 4.440 4.280 4.380 92,498 +0.02(+0.46%)
May 18, 2005 4.370 4.420 4.230 4.360 90,200 +0.10(+2.35%)
May 17, 2005 4.550 4.610 4.250 4.260 103,788 -0.23(-5.12%)
May 16, 2005 4.500 4.700 4.350 4.490 165,995 -0.02(-0.44%)
May 13, 2005 4.380 4.740 4.350 4.510 283,172 +0.16(+3.68%)
May 12, 2005 3.770 4.350 3.760 4.350 340,738 +0.48(+12.40%)
May 11, 2005 4.090 4.220 3.620 3.870 927,482 -1.23(-24.12%)
May 10, 2005 5.470 5.470 4.960 5.100 365,800 -0.36(-6.59%)
May 09, 2005 5.500 5.700 5.400 5.460 122,084 +0.03(+0.55%)
May 06, 2005 5.560 5.710 5.400 5.430 60,346 -0.17(-3.04%)
May 05, 2005 5.650 5.940 5.530 5.600 114,428 -0.01(-0.18%)
May 04, 2005 5.450 5.700 5.400 5.610 87,181 +0.15(+2.75%)
May 03, 2005 5.520 5.560 5.300 5.460 87,354 -0.03(-0.55%)
May 02, 2005 5.300 5.500 5.300 5.490 93,487 +0.16(+3.00%)
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%)
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.