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 28, 2007 15.30 16.00 15.10 15.61 290,993 +0.53(+3.51%)
Sep 27, 2007 14.55 15.09 14.49 15.08 258,537 +0.63(+4.36%)
Sep 26, 2007 14.25 14.64 14.00 14.45 100,738 +0.39(+2.77%)
Sep 25, 2007 14.31 14.39 13.28 14.06 335,873 -0.15(-1.06%)
Sep 24, 2007 14.00 15.00 13.92 14.21 400,184 +0.35(+2.53%)
Sep 21, 2007 13.22 13.86 12.29 13.86 266,905 +0.87(+6.66%)
Sep 20, 2007 13.40 13.40 12.63 12.99 144,139 -0.29(-2.15%)
Sep 19, 2007 13.35 13.85 13.25 13.28 212,474 +0.00(+0.00%)
Sep 18, 2007 12.54 13.46 12.18 13.28 205,031 +0.98(+7.97%)
Sep 17, 2007 12.30 12.58 12.08 12.30 84,390 +0.04(+0.33%)
Sep 14, 2007 11.90 12.29 11.76 12.26 54,441 +0.30(+2.51%)
Sep 13, 2007 12.10 12.22 11.70 11.96 120,161 -0.17(-1.40%)
Sep 12, 2007 12.00 12.20 11.86 12.13 121,727 +0.09(+0.75%)
Sep 11, 2007 11.83 12.25 11.80 12.04 121,971 +0.34(+2.91%)
Sep 10, 2007 11.83 12.13 11.45 11.70 185,757 +0.10(+0.86%)
Sep 07, 2007 11.77 13.00 11.37 11.60 473,899 -0.36(-3.01%)
Sep 06, 2007 11.89 12.10 11.60 11.96 87,270 +0.15(+1.27%)
Sep 05, 2007 12.05 12.05 11.72 11.81 100,637 -0.24(-1.99%)
Sep 04, 2007 12.28 12.41 11.82 12.05 103,480 -0.22(-1.79%)
Aug 31, 2007 12.42 12.42 12.08 12.27 86,392 +0.22(+1.83%)
Aug 30, 2007 12.04 12.38 11.78 12.05 148,263 -0.05(-0.41%)
Aug 29, 2007 12.31 12.32 11.83 12.10 186,826 -0.11(-0.90%)
Aug 28, 2007 12.38 12.45 11.94 12.21 97,085 -0.09(-0.73%)
Aug 27, 2007 12.25 12.55 12.12 12.30 98,804 +0.19(+1.57%)
Aug 24, 2007 11.35 12.20 11.35 12.11 80,934 +0.39(+3.33%)
Aug 23, 2007 11.73 11.87 11.30 11.72 104,379 +0.12(+1.03%)
Aug 22, 2007 11.35 11.99 11.27 11.60 161,233 +0.43(+3.85%)
Aug 21, 2007 11.00 11.22 10.90 11.17 93,304 +0.04(+0.36%)
Aug 20, 2007 11.09 11.30 10.94 11.13 166,868 +0.70(+6.71%)
Aug 17, 2007 11.00 11.50 10.08 10.43 220,099 -0.25(-2.34%)
Aug 16, 2007 10.70 10.87 10.00 10.68 324,609 -0.09(-0.84%)
Aug 15, 2007 11.30 11.44 10.63 10.77 256,180 -0.44(-3.93%)
Aug 14, 2007 11.74 11.88 11.20 11.21 167,121 -0.55(-4.68%)
Aug 13, 2007 11.27 12.50 10.58 11.76 467,844 +0.69(+6.23%)
Aug 10, 2007 10.67 11.90 9.590 11.07 429,627 +0.83(+8.11%)
Aug 09, 2007 11.87 11.87 10.21 10.24 607,580 -1.93(-15.86%)
Aug 08, 2007 13.45 13.93 11.15 12.17 658,258 -1.02(-7.73%)
Aug 07, 2007 13.35 13.82 13.03 13.19 267,014 -0.16(-1.20%)
Aug 06, 2007 13.00 13.48 12.93 13.35 266,939 +0.22(+1.68%)
Aug 03, 2007 13.15 13.52 12.94 13.13 345,283 -0.26(-1.94%)
Aug 02, 2007 13.27 13.66 13.23 13.39 174,439 +0.22(+1.67%)
Aug 01, 2007 13.28 13.68 12.51 13.17 273,603 -0.15(-1.13%)
Jul 31, 2007 13.60 14.23 12.97 13.32 672,551 +0.82(+6.56%)
Jul 30, 2007 11.98 12.50 11.77 12.50 296,714 +0.73(+6.20%)
Jul 27, 2007 12.00 12.00 11.50 11.77 167,988 -0.30(-2.49%)
Jul 26, 2007 11.87 12.20 11.32 12.07 251,696 +0.08(+0.67%)
Jul 25, 2007 12.18 12.31 11.75 11.99 114,275 -0.05(-0.42%)
Jul 24, 2007 12.00 12.25 11.60 12.04 157,549 +0.05(+0.42%)
Jul 23, 2007 11.95 12.19 11.80 11.99 138,425 -0.25(-2.04%)
Jul 20, 2007 12.55 12.63 11.78 12.24 141,595 -0.33(-2.63%)
Jul 19, 2007 12.91 12.93 12.42 12.57 90,629 -0.29(-2.26%)
Jul 18, 2007 12.36 12.87 12.05 12.86 175,728 +0.39(+3.13%)
Jul 17, 2007 12.27 12.60 11.97 12.47 156,673 +0.19(+1.55%)
Jul 16, 2007 12.56 12.75 12.07 12.28 153,653 -0.42(-3.31%)
Jul 13, 2007 12.75 12.79 12.30 12.70 97,530 -0.13(-1.01%)
Jul 12, 2007 12.57 12.92 12.35 12.83 227,321 +0.75(+6.21%)
Jul 11, 2007 12.27 12.40 12.00 12.08 121,757 -0.22(-1.79%)
Jul 10, 2007 12.28 12.44 11.89 12.30 148,259 -0.10(-0.81%)
Jul 09, 2007 12.20 12.48 11.65 12.40 201,400 +0.24(+1.97%)
Jul 06, 2007 12.35 12.53 12.00 12.16 74,751 -0.16(-1.30%)
Jul 05, 2007 12.10 12.49 11.97 12.32 69,959 +0.28(+2.33%)
Jul 03, 2007 12.39 12.39 11.86 12.04 44,793 -0.22(-1.79%)
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.