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, 2014 10.48 10.90 9.800 10.00 40,347 -0.58(-5.48%)
Jan 30, 2014 10.95 10.95 10.39 10.58 35,648 -0.29(-2.67%)
Jan 29, 2014 10.82 10.92 10.75 10.87 5,938 +0.04(+0.37%)
Jan 28, 2014 10.86 10.86 10.77 10.83 9,876 +0.04(+0.37%)
Jan 27, 2014 10.83 10.94 10.77 10.79 16,813 -0.04(-0.37%)
Jan 24, 2014 10.84 10.93 10.78 10.83 16,368 -0.08(-0.73%)
Jan 23, 2014 10.86 10.95 10.85 10.91 21,406 +0.02(+0.18%)
Jan 22, 2014 10.87 10.95 10.87 10.89 17,810 +0.08(+0.74%)
Jan 21, 2014 10.70 10.98 10.67 10.81 28,931 +0.15(+1.41%)
Jan 17, 2014 10.60 10.66 10.66 10.66 15,800 +0.04(+0.38%)
Jan 16, 2014 10.65 10.70 10.60 10.62 26,908 -0.03(-0.28%)
Jan 15, 2014 10.50 10.70 10.50 10.65 33,120 +0.15(+1.43%)
Jan 14, 2014 10.48 10.58 10.37 10.50 31,231 +0.08(+0.77%)
Jan 13, 2014 10.37 10.50 10.37 10.42 20,234 -0.06(-0.57%)
Jan 10, 2014 10.16 10.55 10.05 10.48 51,963 +0.32(+3.15%)
Jan 09, 2014 10.05 10.16 9.900 10.16 21,695 +0.09(+0.89%)
Jan 08, 2014 10.00 10.07 10.00 10.07 21,952 +0.07(+0.70%)
Jan 07, 2014 10.10 10.10 10.00 10.00 25,504 -0.03(-0.30%)
Jan 06, 2014 10.16 10.16 10.03 10.03 21,501 -0.06(-0.59%)
Jan 03, 2014 10.05 10.16 10.05 10.09 20,648 +0.04(+0.40%)
Jan 02, 2014 10.25 10.34 10.00 10.05 21,923 -0.22(-2.14%)
Dec 31, 2013 10.44 10.27 10.27 10.27 11,300 -0.10(-0.96%)
Dec 30, 2013 10.39 10.47 10.24 10.37 24,315 -0.02(-0.19%)
Dec 27, 2013 10.65 10.65 10.37 10.39 9,025 -0.25(-2.35%)
Dec 26, 2013 10.47 10.70 10.46 10.64 22,532 +0.15(+1.43%)
Dec 24, 2013 10.40 10.55 10.35 10.49 31,589 +0.10(+0.96%)
Dec 23, 2013 10.45 10.45 10.38 10.39 17,702 -0.06(-0.57%)
Dec 20, 2013 10.34 10.45 10.23 10.45 30,724 +0.07(+0.67%)
Dec 19, 2013 10.25 10.59 10.23 10.38 47,453 +0.14(+1.37%)
Dec 18, 2013 9.950 10.39 9.950 10.24 45,674 +0.29(+2.91%)
Dec 17, 2013 9.850 9.950 9.850 9.950 23,048 +0.09(+0.91%)
Dec 16, 2013 9.940 9.950 9.750 9.860 32,204 -0.08(-0.80%)
Dec 13, 2013 9.840 9.950 9.820 9.940 16,397 +0.07(+0.71%)
Dec 12, 2013 9.870 9.950 9.800 9.870 17,866 -0.02(-0.20%)
Dec 11, 2013 9.810 9.990 9.760 9.890 22,612 +0.03(+0.30%)
Dec 10, 2013 10.14 10.14 9.820 9.860 20,579 -0.26(-2.57%)
Dec 09, 2013 10.19 10.20 10.11 10.12 18,203 -0.01(-0.10%)
Dec 06, 2013 10.09 10.19 10.08 10.13 0 +0.05(+0.50%)
Dec 05, 2013 10.02 10.23 10.02 10.08 0 +0.06(+0.60%)
Dec 04, 2013 9.960 10.27 9.880 10.02 0 +0.11(+1.11%)
Dec 03, 2013 9.560 9.970 9.560 9.910 0 +0.28(+2.91%)
Dec 02, 2013 9.640 9.720 9.530 9.630 0 +0.13(+1.37%)
Nov 29, 2013 9.550 9.800 9.500 9.500 0 +0.00(+0.00%)
Nov 27, 2013 9.310 9.600 9.310 9.500 0 +0.23(+2.48%)
Nov 26, 2013 9.810 9.810 9.000 9.270 0 -0.54(-5.50%)
Nov 25, 2013 9.760 9.850 9.710 9.810 0 +0.02(+0.20%)
Nov 22, 2013 9.790 9.860 9.600 9.790 0 +0.06(+0.62%)
Nov 21, 2013 9.800 9.860 9.500 9.730 0 -0.07(-0.71%)
Nov 20, 2013 9.490 9.880 9.420 9.800 0 +0.32(+3.38%)
Nov 19, 2013 9.380 9.740 9.380 9.480 0 +0.01(+0.11%)
Nov 18, 2013 9.260 9.490 9.260 9.470 0 +0.18(+1.94%)
Nov 15, 2013 9.260 9.520 9.260 9.290 0 -0.03(-0.32%)
Nov 14, 2013 9.320 9.330 9.260 9.320 0 +0.10(+1.08%)
Nov 12, 2013 9.230 9.250 9.041 9.220 0 +0.00(+0.00%)
Nov 11, 2013 9.020 9.250 9.000 9.220 0 +0.20(+2.22%)
Nov 08, 2013 9.400 9.400 9.010 9.020 0 -0.34(-3.63%)
Nov 07, 2013 9.930 9.980 9.250 9.360 0 -0.97(-9.39%)
Nov 06, 2013 10.29 10.37 9.950 10.33 0 -0.70(-6.35%)
Nov 05, 2013 10.37 11.03 10.33 11.03 0 +0.66(+6.36%)
Nov 04, 2013 10.43 10.43 10.15 10.37 0 -0.07(-0.67%)
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.