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 (%)
Jul 31, 2003 6.850 7.479 6.850 7.360 371,300 +0.41(+5.90%)
Jul 30, 2003 6.980 7.000 6.915 6.950 47,000 -0.01(-0.14%)
Jul 29, 2003 6.410 7.250 6.350 6.960 138,800 +0.56(+8.75%)
Jul 28, 2003 6.450 6.500 6.350 6.400 18,000 +0.05(+0.79%)
Jul 25, 2003 6.300 6.800 6.250 6.350 116,100 -0.40(-5.93%)
Jul 24, 2003 6.500 6.800 6.300 6.750 124,200 +0.26(+4.01%)
Jul 23, 2003 6.300 6.520 6.120 6.490 40,400 +0.24(+3.84%)
Jul 22, 2003 6.000 6.250 6.000 6.250 40,500 +0.06(+0.97%)
Jul 21, 2003 6.080 6.190 6.050 6.190 12,800 +0.19(+3.17%)
Jul 18, 2003 6.200 6.200 6.000 6.000 19,600 -0.06(-0.99%)
Jul 17, 2003 6.050 6.200 5.600 6.060 24,100 -0.01(-0.16%)
Jul 16, 2003 6.190 6.200 6.060 6.070 21,400 -0.23(-3.73%)
Jul 15, 2003 6.050 6.330 6.050 6.305 25,800 +0.29(+4.91%)
Jul 14, 2003 6.200 6.350 5.950 6.010 123,000 -0.34(-5.35%)
Jul 11, 2003 5.900 6.530 5.800 6.350 64,400 +0.46(+7.81%)
Jul 10, 2003 5.750 5.900 5.650 5.890 65,800 +0.19(+3.33%)
Jul 09, 2003 4.750 5.750 4.730 5.700 291,700 +1.05(+22.61%)
Jul 08, 2003 4.200 4.890 4.200 4.649 46,300 +0.37(+8.60%)
Jul 07, 2003 4.000 4.281 4.000 4.281 17,100 +0.04(+0.97%)
Jul 03, 2003 4.240 4.240 4.240 4.240 100 +0.03(+0.71%)
Jul 02, 2003 4.300 4.300 4.300 4.210 17,300 -0.11(-2.55%)
Jul 01, 2003 4.090 4.370 4.020 4.320 19,500 +0.14(+3.35%)
Jun 30, 2003 4.170 4.180 3.830 4.180 14,100 -0.07(-1.65%)
Jun 27, 2003 4.300 4.300 4.200 4.250 9,800 -0.05(-1.16%)
Jun 26, 2003 4.179 4.320 4.179 4.300 3,800 +0.20(+4.88%)
Jun 25, 2003 4.100 4.200 4.100 4.100 2,200 -0.02(-0.49%)
Jun 24, 2003 4.060 4.120 4.060 4.120 28,500 -0.02(-0.48%)
Jun 23, 2003 4.100 4.140 4.000 4.140 12,400 +0.08(+1.97%)
Jun 20, 2003 4.000 4.060 3.985 4.060 2,100 +0.04(+1.00%)
Jun 19, 2003 3.990 4.140 3.990 4.020 17,600 -0.01(-0.25%)
Jun 18, 2003 4.050 4.150 3.900 4.030 10,100 +0.04(+1.00%)
Jun 17, 2003 3.910 4.000 3.910 3.990 13,300 +0.01(+0.25%)
Jun 16, 2003 3.980 3.980 3.980 3.980 5,800 -0.01(-0.25%)
Jun 13, 2003 3.950 4.040 3.950 3.990 34,600 +0.00(+0.00%)
Jun 12, 2003 4.000 4.000 3.920 3.990 2,400 +0.04(+1.01%)
Jun 11, 2003 3.820 4.000 3.820 3.950 12,700 +0.08(+2.07%)
Jun 10, 2003 3.650 4.000 3.650 3.870 25,200 +0.10(+2.68%)
Jun 09, 2003 3.740 3.770 3.600 3.769 11,600 +0.15(+4.12%)
Jun 06, 2003 3.700 3.750 3.600 3.620 45,500 -0.08(-2.16%)
Jun 05, 2003 3.530 3.700 3.530 3.700 12,100 +0.08(+2.21%)
Jun 04, 2003 3.500 3.630 3.500 3.620 16,200 +0.02(+0.56%)
Jun 03, 2003 3.570 3.600 3.500 3.600 10,300 +0.00(+0.00%)
Jun 02, 2003 3.500 3.800 3.500 3.600 12,000 +0.10(+2.86%)
May 30, 2003 3.600 3.600 3.500 3.500 4,900 -0.15(-4.11%)
May 29, 2003 3.720 3.720 3.610 3.650 6,300 -0.11(-2.93%)
May 28, 2003 3.850 3.900 3.710 3.760 16,900 -0.09(-2.34%)
May 27, 2003 3.550 3.850 3.550 3.850 41,500 +0.30(+8.45%)
May 23, 2003 3.550 3.550 3.550 3.550 6,700 -0.10(-2.74%)
May 22, 2003 3.750 3.750 3.650 3.650 900 -0.10(-2.64%)
May 21, 2003 3.550 3.749 3.550 3.749 6,100 +0.20(+5.61%)
May 20, 2003 3.550 3.580 3.500 3.550 16,400 -0.01(-0.28%)
May 19, 2003 3.600 3.600 3.500 3.560 29,000 -0.08(-2.20%)
May 16, 2003 3.630 3.750 3.550 3.640 28,800 +0.04(+1.11%)
May 15, 2003 3.510 3.650 3.510 3.600 27,100 +0.00(+0.00%)
May 14, 2003 3.500 3.630 3.500 3.600 13,400 +0.10(+2.86%)
May 13, 2003 3.670 3.670 3.490 3.500 4,600 -0.21(-5.66%)
May 12, 2003 3.640 3.710 3.540 3.710 3,000 +0.07(+1.92%)
May 09, 2003 3.590 3.640 3.500 3.640 4,600 +0.12(+3.41%)
May 08, 2003 3.550 3.650 3.520 3.520 4,300 -0.12(-3.30%)
May 07, 2003 3.570 3.750 3.450 3.640 8,800 -0.06(-1.62%)
May 06, 2003 3.660 3.740 3.650 3.700 13,700 +0.10(+2.78%)
May 05, 2003 3.400 3.610 3.310 3.600 18,600 +0.11(+3.15%)
May 02, 2003 3.490 3.490 3.490 3.490 3,200 -0.01(-0.29%)
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.