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 (%)
Oct 30, 2015 9.510 9.614 9.015 9.270 22,520 -0.28(-2.93%)
Oct 29, 2015 9.530 9.940 9.360 9.550 1,692 +0.02(+0.21%)
Oct 28, 2015 8.980 9.540 8.980 9.530 8,310 +0.57(+6.36%)
Oct 27, 2015 9.250 9.270 8.956 8.960 2,493 -0.10(-1.16%)
Oct 26, 2015 9.080 9.230 9.065 9.065 4,957 -0.05(-0.60%)
Oct 23, 2015 9.230 9.340 9.120 9.120 3,902 -0.15(-1.62%)
Oct 22, 2015 9.430 9.520 9.110 9.270 7,830 -0.08(-0.86%)
Oct 21, 2015 9.720 9.720 9.300 9.350 704 -0.23(-2.40%)
Oct 20, 2015 9.850 9.850 9.370 9.580 2,320 -0.15(-1.54%)
Oct 19, 2015 9.790 9.790 9.370 9.730 5,189 +0.07(+0.70%)
Oct 16, 2015 9.910 9.960 9.620 9.662 8,153 -0.19(-1.91%)
Oct 15, 2015 9.830 9.970 9.700 9.850 6,346 -0.13(-1.30%)
Oct 14, 2015 9.810 9.990 9.810 9.980 876 +0.08(+0.81%)
Oct 13, 2015 9.207 10.00 9.207 9.900 1,428 +0.03(+0.30%)
Oct 12, 2015 9.970 10.00 9.390 9.870 3,419 -0.02(-0.19%)
Oct 09, 2015 9.440 9.890 9.270 9.889 6,303 +0.48(+5.09%)
Oct 08, 2015 9.000 9.410 8.850 9.410 13,842 +0.37(+4.09%)
Oct 07, 2015 9.270 9.450 8.970 9.040 11,703 -0.06(-0.66%)
Oct 06, 2015 9.010 9.100 8.980 9.100 7,327 -0.30(-3.19%)
Oct 05, 2015 9.170 9.450 9.020 9.400 6,346 +0.23(+2.51%)
Oct 02, 2015 8.960 9.180 8.890 9.170 6,789 +0.12(+1.33%)
Oct 01, 2015 9.030 9.050 8.950 9.050 6,565 +0.01(+0.11%)
Sep 30, 2015 9.020 9.040 8.750 9.040 9,823 +0.04(+0.44%)
Sep 29, 2015 9.000 9.050 9.000 9.000 17,027 +0.00(+0.00%)
Sep 28, 2015 9.000 9.078 9.000 9.000 4,169 -0.04(-0.44%)
Sep 25, 2015 9.000 9.130 9.000 9.040 5,590 +0.01(+0.11%)
Sep 24, 2015 9.000 9.090 9.000 9.030 4,006 +0.01(+0.11%)
Sep 23, 2015 9.130 9.130 9.000 9.020 9,534 +0.02(+0.22%)
Sep 22, 2015 9.010 9.140 9.000 9.000 9,626 +0.00(+0.00%)
Sep 21, 2015 9.030 9.228 9.000 9.000 13,106 +0.00(+0.00%)
Sep 18, 2015 9.410 9.415 9.000 9.000 29,810 -0.41(-4.36%)
Sep 17, 2015 9.450 9.530 9.410 9.410 8,305 +0.00(+0.00%)
Sep 16, 2015 9.620 9.710 9.410 9.410 10,099 -0.12(-1.26%)
Sep 15, 2015 9.640 9.730 9.510 9.530 10,473 -0.02(-0.21%)
Sep 14, 2015 9.630 9.670 9.500 9.550 4,368 -0.26(-2.65%)
Sep 11, 2015 9.950 9.990 9.669 9.810 6,437 -0.14(-1.41%)
Sep 10, 2015 9.870 10.13 9.520 9.950 14,253 +0.05(+0.51%)
Sep 09, 2015 9.750 10.17 9.645 9.900 14,316 +0.11(+1.12%)
Sep 08, 2015 9.690 9.830 9.560 9.790 13,680 +0.23(+2.41%)
Sep 04, 2015 9.500 9.560 9.560 9.560 9,600 +0.06(+0.63%)
Sep 03, 2015 9.630 9.980 9.500 9.500 19,357 -0.13(-1.35%)
Sep 02, 2015 9.650 10.00 9.600 9.630 12,820 -0.05(-0.52%)
Sep 01, 2015 9.790 9.900 9.590 9.680 5,984 -0.10(-1.02%)
Aug 31, 2015 9.500 10.07 9.500 9.780 8,553 +0.26(+2.73%)
Aug 28, 2015 9.630 9.852 9.410 9.520 18,651 -0.08(-0.83%)
Aug 27, 2015 9.510 9.600 9.500 9.600 4,388 +0.16(+1.69%)
Aug 26, 2015 9.420 9.620 9.420 9.440 12,430 +0.00(+0.00%)
Aug 25, 2015 9.770 9.770 9.410 9.440 14,936 -0.15(-1.56%)
Aug 24, 2015 9.520 9.920 9.410 9.590 18,860 -0.21(-2.14%)
Aug 21, 2015 10.16 10.38 9.680 9.800 55,440 -0.41(-4.02%)
Aug 20, 2015 10.15 10.35 10.15 10.21 16,840 +0.01(+0.10%)
Aug 19, 2015 10.18 10.25 10.15 10.20 15,738 -0.02(-0.20%)
Aug 18, 2015 10.23 10.38 10.16 10.22 7,775 +0.05(+0.49%)
Aug 17, 2015 10.16 10.49 10.15 10.17 21,373 +0.01(+0.10%)
Aug 14, 2015 10.15 10.41 10.15 10.16 5,064 -0.03(-0.29%)
Aug 13, 2015 10.24 10.45 10.15 10.19 17,503 -0.08(-0.78%)
Aug 12, 2015 10.28 10.60 10.15 10.27 12,400 +0.10(+0.98%)
Aug 11, 2015 10.52 10.69 10.11 10.17 16,912 -0.44(-4.15%)
Aug 10, 2015 10.30 10.70 10.25 10.61 93,041 +0.41(+4.02%)
Aug 07, 2015 10.17 10.29 10.17 10.20 11,513 +0.09(+0.89%)
Aug 06, 2015 10.09 10.37 10.02 10.11 23,405 -0.07(-0.69%)
Aug 05, 2015 10.23 10.23 10.10 10.18 42,021 +0.00(+0.00%)
Aug 04, 2015 10.28 10.41 10.07 10.18 4,730 -0.11(-1.07%)
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.