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 30, 2015 9.440 9.790 9.410 9.500 5,903 +0.12(+1.28%)
Jan 29, 2015 9.460 9.490 9.380 9.380 1,826 -0.04(-0.42%)
Jan 28, 2015 9.539 9.550 9.420 9.420 2,401 +0.05(+0.53%)
Jan 27, 2015 9.370 9.454 9.370 9.370 11,054 -0.01(-0.11%)
Jan 26, 2015 9.440 9.660 9.380 9.380 11,198 -0.12(-1.26%)
Jan 23, 2015 9.780 9.790 9.500 9.500 5,379 -0.03(-0.32%)
Jan 22, 2015 9.630 9.660 9.531 9.531 5,780 -0.11(-1.13%)
Jan 21, 2015 9.610 9.800 9.600 9.640 9,204 +0.04(+0.42%)
Jan 20, 2015 9.600 9.680 9.600 9.600 8,935 +0.00(+0.00%)
Jan 16, 2015 9.600 9.780 9.530 9.600 8,959 +0.00(+0.00%)
Jan 15, 2015 9.770 9.790 9.550 9.600 5,141 -0.04(-0.41%)
Jan 14, 2015 9.610 9.706 9.600 9.640 6,607 +0.01(+0.10%)
Jan 13, 2015 9.690 9.800 9.610 9.630 5,030 -0.03(-0.31%)
Jan 12, 2015 9.720 9.720 9.633 9.660 5,953 -0.14(-1.43%)
Jan 09, 2015 9.710 9.820 9.680 9.800 3,103 -0.04(-0.41%)
Jan 08, 2015 9.930 9.930 9.700 9.840 4,100 +0.22(+2.29%)
Jan 07, 2015 9.600 9.820 9.600 9.620 5,672 -0.10(-1.03%)
Jan 06, 2015 9.620 9.840 9.620 9.720 4,381 -0.03(-0.31%)
Jan 05, 2015 9.600 9.790 9.600 9.750 10,072 +0.13(+1.35%)
Jan 02, 2015 9.600 9.800 9.530 9.620 10,173 +0.10(+1.05%)
Dec 31, 2014 9.000 9.520 9.520 9.520 11,400 -0.28(-2.86%)
Dec 30, 2014 9.700 9.950 9.500 9.800 18,428 -0.08(-0.86%)
Dec 29, 2014 9.810 9.900 9.510 9.885 19,778 -0.02(-0.15%)
Dec 26, 2014 9.700 9.990 9.678 9.900 4,270 +0.39(+4.10%)
Dec 24, 2014 9.890 9.510 9.510 9.510 10,100 -0.38(-3.84%)
Dec 23, 2014 9.550 9.990 9.450 9.890 4,377 +0.45(+4.77%)
Dec 22, 2014 9.370 9.640 9.370 9.440 6,314 +0.07(+0.75%)
Dec 19, 2014 9.200 9.480 9.060 9.370 29,109 -0.09(-0.95%)
Dec 18, 2014 9.010 9.480 9.000 9.460 9,359 +0.45(+4.99%)
Dec 17, 2014 9.000 9.190 8.870 9.010 15,772 -0.10(-1.10%)
Dec 16, 2014 9.050 9.230 9.050 9.110 17,088 +0.06(+0.66%)
Dec 15, 2014 9.040 9.100 9.040 9.050 9,841 -0.12(-1.31%)
Dec 12, 2014 9.186 9.200 9.100 9.170 10,131 +0.07(+0.77%)
Dec 11, 2014 9.010 9.180 9.010 9.100 4,079 +0.08(+0.89%)
Dec 10, 2014 9.040 9.230 9.000 9.020 19,320 +0.02(+0.22%)
Dec 09, 2014 9.030 9.200 9.000 9.000 6,176 -0.05(-0.55%)
Dec 08, 2014 9.330 9.450 9.000 9.050 15,410 -0.26(-2.79%)
Dec 05, 2014 9.490 9.500 9.020 9.310 11,552 +0.03(+0.32%)
Dec 04, 2014 8.650 9.440 8.650 9.280 17,915 +0.28(+3.11%)
Dec 03, 2014 8.621 9.290 8.620 9.000 22,825 -0.47(-4.96%)
Dec 02, 2014 8.620 9.480 8.500 9.470 13,952 +0.44(+4.87%)
Dec 01, 2014 9.600 9.600 8.770 9.030 21,381 -0.61(-6.28%)
Nov 28, 2014 9.560 9.650 9.520 9.635 8,508 +0.11(+1.10%)
Nov 26, 2014 9.650 9.530 9.530 9.530 9,900 -0.01(-0.10%)
Nov 25, 2014 9.560 9.600 9.530 9.540 4,085 +0.00(+0.00%)
Nov 24, 2014 9.570 9.740 9.540 9.540 8,119 -0.05(-0.52%)
Nov 21, 2014 9.500 9.770 9.440 9.590 11,168 +0.08(+0.84%)
Nov 20, 2014 9.240 9.580 9.240 9.510 12,336 +0.39(+4.28%)
Nov 19, 2014 8.850 9.280 8.750 9.120 20,143 +0.33(+3.75%)
Nov 18, 2014 8.860 9.040 8.710 8.790 17,151 -0.03(-0.34%)
Nov 17, 2014 9.080 9.080 8.700 8.820 8,691 -0.25(-2.76%)
Nov 14, 2014 8.940 9.200 8.770 9.070 24,855 +0.13(+1.45%)
Nov 13, 2014 8.800 8.950 8.780 8.940 12,520 +0.14(+1.59%)
Nov 12, 2014 8.690 8.920 8.600 8.800 14,061 -0.10(-1.12%)
Nov 11, 2014 8.710 8.950 8.400 8.900 15,486 +0.10(+1.14%)
Nov 10, 2014 8.230 8.800 7.920 8.800 85,487 +1.35(+18.12%)
Nov 07, 2014 9.870 9.870 7.425 7.450 69,323 -3.15(-29.72%)
Nov 06, 2014 10.05 10.60 10.05 10.60 22,000 +0.50(+4.95%)
Nov 05, 2014 9.870 10.12 9.820 10.10 12,689 +0.23(+2.33%)
Nov 04, 2014 9.810 10.05 9.810 9.870 7,433 +0.04(+0.41%)
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.