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 (%)
Sep 30, 2003 10.45 10.95 10.16 10.45 48,233 +0.15(+1.46%)
Sep 29, 2003 10.45 10.88 10.05 10.30 75,050 -0.15(-1.44%)
Sep 26, 2003 10.99 10.99 10.10 10.45 47,660 -0.60(-5.43%)
Sep 25, 2003 11.30 11.30 10.89 11.05 79,930 -0.05(-0.45%)
Sep 24, 2003 10.84 11.38 10.76 11.10 50,880 +0.26(+2.40%)
Sep 23, 2003 11.00 11.02 10.76 10.84 36,520 +0.09(+0.84%)
Sep 22, 2003 10.25 11.25 10.25 10.75 135,177 +0.50(+4.88%)
Sep 19, 2003 10.06 10.30 10.00 10.25 41,960 +0.03(+0.29%)
Sep 18, 2003 9.770 10.23 9.770 10.22 59,450 +0.28(+2.82%)
Sep 17, 2003 10.16 10.16 9.700 9.940 20,400 +0.14(+1.43%)
Sep 16, 2003 9.830 10.10 9.800 9.800 89,650 -0.26(-2.58%)
Sep 15, 2003 10.40 10.41 10.00 10.06 80,200 -0.19(-1.85%)
Sep 12, 2003 9.650 10.47 9.650 10.25 344,700 +0.58(+6.00%)
Sep 11, 2003 9.500 9.980 9.500 9.670 125,500 +0.27(+2.87%)
Sep 10, 2003 9.150 9.560 8.880 9.400 170,100 +0.39(+4.33%)
Sep 09, 2003 9.240 9.340 8.790 9.010 88,100 -0.39(-4.15%)
Sep 08, 2003 8.920 9.600 8.920 9.400 179,400 +0.49(+5.50%)
Sep 05, 2003 8.890 9.000 8.500 8.910 158,400 +0.01(+0.11%)
Sep 04, 2003 8.700 8.900 8.500 8.900 201,100 +0.23(+2.65%)
Sep 03, 2003 8.350 8.750 8.290 8.670 55,700 +0.32(+3.83%)
Sep 02, 2003 8.170 8.400 8.021 8.350 26,300 +0.28(+3.47%)
Aug 29, 2003 8.300 8.300 8.070 8.070 30,100 -0.03(-0.37%)
Aug 28, 2003 8.000 8.200 7.900 8.100 24,800 +0.07(+0.87%)
Aug 27, 2003 8.310 8.489 7.950 8.030 31,100 -0.33(-3.95%)
Aug 26, 2003 7.600 8.469 7.600 8.360 42,600 -0.23(-2.68%)
Aug 25, 2003 8.600 8.750 8.300 8.590 26,000 -0.15(-1.72%)
Aug 22, 2003 8.750 9.600 8.610 8.740 32,500 -0.01(-0.11%)
Aug 21, 2003 8.500 8.850 8.500 8.750 45,600 +0.14(+1.63%)
Aug 20, 2003 8.900 9.020 8.210 8.610 27,500 -0.48(-5.28%)
Aug 19, 2003 9.189 9.190 8.900 9.090 43,300 -0.11(-1.23%)
Aug 18, 2003 9.000 9.360 8.350 9.203 158,400 +0.68(+8.02%)
Aug 15, 2003 8.450 8.650 8.400 8.520 53,600 +0.07(+0.83%)
Aug 14, 2003 7.700 8.490 7.700 8.450 175,400 +0.45(+5.62%)
Aug 13, 2003 7.750 8.001 7.750 8.000 15,800 +0.13(+1.65%)
Aug 12, 2003 8.050 8.050 7.870 7.870 16,000 -0.13(-1.62%)
Aug 11, 2003 7.200 8.100 7.200 8.000 50,500 +0.60(+8.11%)
Aug 08, 2003 7.200 7.710 7.200 7.400 50,800 +0.18(+2.49%)
Aug 07, 2003 8.350 8.450 7.090 7.220 137,100 -1.13(-13.53%)
Aug 06, 2003 8.530 8.530 8.150 8.350 148,000 -0.05(-0.60%)
Aug 05, 2003 8.410 8.800 8.400 8.400 76,500 +0.00(+0.00%)
Aug 04, 2003 8.390 8.480 7.839 8.400 111,800 -0.00(-0.01%)
Aug 01, 2003 7.480 9.000 7.070 8.401 402,515 +1.04(+14.14%)
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%)
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.