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 (%)
Jan 31, 2012 6.350 6.360 6.260 6.260 6,207 -0.05(-0.79%)
Jan 30, 2012 6.360 6.360 6.290 6.310 17,266 -0.04(-0.63%)
Jan 27, 2012 6.350 6.499 6.310 6.350 21,210 +0.01(+0.16%)
Jan 26, 2012 6.300 6.400 6.300 6.340 16,137 -0.02(-0.31%)
Jan 25, 2012 6.360 6.500 6.300 6.360 20,982 +0.06(+0.95%)
Jan 24, 2012 6.330 6.370 6.300 6.300 3,897 -0.04(-0.57%)
Jan 23, 2012 6.450 6.500 6.300 6.336 4,300 -0.06(-1.00%)
Jan 20, 2012 6.380 6.410 6.301 6.400 16,573 +0.00(+0.06%)
Jan 19, 2012 6.330 6.500 6.220 6.396 10,256 +0.10(+1.54%)
Jan 18, 2012 6.200 6.400 6.150 6.299 31,920 +0.10(+1.60%)
Jan 17, 2012 6.370 6.370 6.050 6.200 25,660 -0.13(-2.05%)
Jan 13, 2012 6.210 6.400 6.210 6.330 13,792 +0.08(+1.28%)
Jan 12, 2012 6.106 6.250 5.870 6.250 39,991 +0.12(+1.96%)
Jan 11, 2012 6.250 6.280 6.130 6.130 2,430 -0.12(-1.92%)
Jan 10, 2012 6.200 6.250 6.120 6.250 9,227 +0.11(+1.79%)
Jan 09, 2012 6.260 6.335 6.130 6.140 18,903 -0.01(-0.16%)
Jan 06, 2012 6.070 6.390 6.070 6.150 22,625 +0.08(+1.32%)
Jan 05, 2012 6.000 6.230 6.000 6.070 7,172 +0.07(+1.17%)
Jan 04, 2012 6.340 6.400 6.000 6.000 26,349 -0.28(-4.46%)
Dec 30, 2011 6.110 6.318 6.090 6.280 17,617 +0.17(+2.78%)
Dec 29, 2011 6.080 6.250 6.010 6.110 7,733 +0.01(+0.16%)
Dec 28, 2011 5.900 6.180 5.900 6.100 22,373 +0.20(+3.39%)
Dec 27, 2011 5.940 5.940 5.870 5.900 7,128 -0.04(-0.67%)
Dec 23, 2011 5.930 5.980 5.858 5.940 3,723 -0.06(-1.00%)
Dec 21, 2011 5.910 6.000 5.820 6.000 14,790 +0.08(+1.35%)
Dec 20, 2011 6.010 6.010 5.810 5.920 23,700 -0.00(-0.08%)
Dec 19, 2011 6.000 6.000 5.900 5.925 2,018 -0.07(-1.09%)
Dec 16, 2011 5.930 5.990 5.910 5.990 12,622 +0.06(+1.01%)
Dec 15, 2011 5.920 6.000 5.920 5.930 5,368 +0.13(+2.24%)
Dec 14, 2011 5.900 5.940 5.800 5.800 6,350 -0.05(-0.85%)
Dec 13, 2011 5.900 5.900 5.790 5.850 5,150 +0.02(+0.34%)
Dec 12, 2011 5.860 5.970 5.820 5.830 6,624 -0.11(-1.85%)
Dec 09, 2011 5.840 6.010 5.840 5.940 5,366 +0.23(+4.03%)
Dec 08, 2011 6.000 6.000 5.710 5.710 14,007 -0.17(-2.89%)
Dec 07, 2011 5.765 5.999 5.710 5.880 6,248 +0.00(+0.00%)
Dec 06, 2011 5.890 5.950 5.770 5.880 14,151 +0.00(+0.00%)
Dec 05, 2011 5.840 5.880 5.710 5.880 10,955 +0.08(+1.38%)
Dec 02, 2011 5.800 5.800 5.700 5.800 11,383 +0.00(+0.00%)
Dec 01, 2011 5.770 5.800 5.480 5.800 15,427 +0.08(+1.40%)
Nov 30, 2011 5.700 5.800 5.570 5.720 16,136 +0.10(+1.78%)
Nov 29, 2011 5.490 5.620 5.490 5.620 27,776 +0.28(+5.24%)
Nov 28, 2011 5.470 5.470 4.990 5.340 34,519 -0.01(-0.19%)
Nov 25, 2011 5.380 5.460 5.350 5.350 4,000 +0.01(+0.19%)
Nov 23, 2011 5.470 5.484 5.280 5.340 21,387 -0.12(-2.20%)
Nov 22, 2011 5.400 5.550 5.270 5.460 32,950 +0.04(+0.76%)
Nov 21, 2011 5.200 5.419 5.104 5.419 18,922 +0.11(+2.05%)
Nov 18, 2011 5.200 5.310 4.990 5.310 33,950 +0.10(+1.92%)
Nov 17, 2011 5.310 5.310 5.200 5.210 13,814 -0.14(-2.62%)
Nov 16, 2011 5.190 5.390 5.190 5.350 45,123 +0.15(+2.88%)
Nov 15, 2011 5.170 5.280 5.170 5.200 39,180 +0.00(+0.00%)
Nov 14, 2011 5.180 5.230 5.160 5.200 23,174 +0.01(+0.19%)
Nov 11, 2011 5.250 5.300 5.150 5.190 42,704 +0.04(+0.78%)
Nov 10, 2011 5.370 5.370 5.111 5.150 12,210 -0.11(-2.18%)
Nov 09, 2011 5.250 5.351 5.150 5.265 75,941 +0.08(+1.64%)
Nov 08, 2011 5.250 5.290 5.150 5.180 63,318 -0.11(-2.08%)
Nov 07, 2011 5.480 5.480 5.110 5.290 82,185 -0.06(-1.12%)
Nov 04, 2011 5.320 5.370 5.320 5.350 14,401 +0.00(+0.00%)
Nov 03, 2011 5.410 5.490 5.330 5.350 19,522 +0.03(+0.56%)
Nov 02, 2011 5.250 5.320 5.250 5.320 4,045 +0.08(+1.53%)
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.