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 31, 2013 10.65 10.67 10.52 10.52 0 -0.08(-0.75%)
Oct 30, 2013 10.71 10.71 10.44 10.60 0 -0.05(-0.47%)
Oct 29, 2013 10.86 10.94 10.56 10.65 0 -0.24(-2.20%)
Oct 28, 2013 10.99 11.00 10.78 10.89 0 +0.02(+0.18%)
Oct 25, 2013 10.95 11.15 10.85 10.87 0 -0.07(-0.64%)
Oct 24, 2013 11.24 11.24 10.93 10.94 0 -0.26(-2.32%)
Oct 23, 2013 11.40 11.40 11.20 11.20 0 -0.20(-1.75%)
Oct 22, 2013 11.19 11.49 11.19 11.40 0 +0.25(+2.24%)
Oct 21, 2013 10.80 11.21 10.80 11.15 0 +0.44(+4.11%)
Oct 18, 2013 10.40 10.78 10.27 10.71 37,191 +0.44(+4.28%)
Oct 17, 2013 9.930 10.28 9.870 10.27 0 +0.40(+4.05%)
Oct 16, 2013 9.760 9.950 9.760 9.870 0 +0.12(+1.23%)
Oct 15, 2013 9.780 9.800 9.740 9.750 10,430 +0.05(+0.52%)
Oct 14, 2013 9.960 10.00 9.610 9.700 0 -0.28(-2.81%)
Oct 11, 2013 10.17 10.20 9.820 9.980 0 -0.11(-1.09%)
Oct 10, 2013 9.600 10.15 9.530 10.09 0 +0.49(+5.10%)
Oct 09, 2013 9.760 9.790 9.511 9.600 0 -0.16(-1.64%)
Oct 08, 2013 10.00 10.04 9.680 9.760 0 -0.28(-2.79%)
Oct 07, 2013 10.16 10.20 9.901 10.04 0 -0.11(-1.08%)
Oct 04, 2013 9.990 10.19 9.980 10.15 0 +0.13(+1.30%)
Oct 03, 2013 9.850 10.14 9.791 10.02 0 +0.08(+0.80%)
Oct 02, 2013 9.590 9.940 9.590 9.940 0 +0.21(+2.16%)
Oct 01, 2013 9.500 10.01 9.451 9.730 0 +0.43(+4.62%)
Sep 30, 2013 9.480 9.680 9.300 9.300 0 -0.19(-2.00%)
Sep 27, 2013 9.750 9.750 9.470 9.490 0 -0.26(-2.67%)
Sep 26, 2013 9.730 9.810 9.690 9.750 0 +0.04(+0.41%)
Sep 25, 2013 9.830 9.830 9.660 9.710 0 -0.09(-0.92%)
Sep 24, 2013 9.700 9.920 9.440 9.800 0 +0.07(+0.72%)
Sep 23, 2013 9.880 9.880 9.700 9.730 0 -0.18(-1.82%)
Sep 20, 2013 9.920 10.000 9.840 9.910 0 +0.01(+0.10%)
Sep 19, 2013 9.910 10.00 9.840 9.900 0 -0.02(-0.20%)
Sep 18, 2013 9.920 9.990 9.812 9.920 0 +0.00(+0.00%)
Sep 17, 2013 9.790 9.970 9.760 9.920 0 +0.16(+1.64%)
Sep 16, 2013 10.00 10.00 9.500 9.760 0 -0.28(-2.79%)
Sep 13, 2013 9.980 10.04 9.980 10.04 0 +0.02(+0.25%)
Sep 12, 2013 9.990 10.04 9.880 10.02 0 +0.04(+0.45%)
Sep 11, 2013 9.500 9.990 9.460 9.970 0 +0.47(+4.95%)
Sep 10, 2013 9.380 9.500 9.330 9.500 0 +0.11(+1.17%)
Sep 09, 2013 9.750 9.750 9.230 9.390 0 -0.36(-3.69%)
Sep 06, 2013 9.950 10.00 9.600 9.750 0 -0.22(-2.21%)
Sep 05, 2013 9.880 10.05 9.880 9.970 0 +0.09(+0.91%)
Sep 04, 2013 9.940 10.00 9.820 9.880 0 -0.09(-0.90%)
Sep 03, 2013 9.780 9.985 9.780 9.970 0 +0.18(+1.84%)
Aug 30, 2013 9.980 9.980 9.780 9.790 0 -0.18(-1.81%)
Aug 29, 2013 9.940 10.00 9.880 9.970 0 +0.04(+0.40%)
Aug 28, 2013 9.910 9.950 9.830 9.930 0 -0.01(-0.10%)
Aug 27, 2013 10.02 10.02 9.820 9.940 0 -0.11(-1.09%)
Aug 26, 2013 10.07 10.20 9.990 10.05 0 -0.08(-0.79%)
Aug 23, 2013 10.13 10.28 9.900 10.13 0 -0.02(-0.20%)
Aug 22, 2013 9.970 10.38 9.920 10.15 0 +0.23(+2.32%)
Aug 21, 2013 9.940 10.02 9.900 9.920 0 +0.00(+0.00%)
Aug 20, 2013 9.960 9.980 9.820 9.920 0 -0.02(-0.20%)
Aug 19, 2013 10.00 10.00 9.820 9.940 0 -0.01(-0.10%)
Aug 16, 2013 9.950 10.29 9.910 9.950 0 +0.04(+0.40%)
Aug 15, 2013 10.04 10.17 9.910 9.910 12,226 -0.14(-1.39%)
Aug 14, 2013 10.13 10.38 9.970 10.05 0 -0.07(-0.69%)
Aug 13, 2013 10.39 10.47 10.05 10.12 48,116 -0.27(-2.60%)
Aug 12, 2013 9.880 10.90 9.880 10.39 103,899 +0.51(+5.16%)
Aug 09, 2013 9.910 10.18 9.650 9.880 49,642 +0.09(+0.92%)
Aug 08, 2013 10.55 10.55 9.790 9.790 70,277 -0.76(-7.20%)
Aug 07, 2013 10.70 11.73 10.51 10.55 159,483 -0.91(-7.94%)
Aug 06, 2013 10.12 11.96 10.06 11.46 196,194 +2.07(+22.04%)
Aug 05, 2013 9.860 9.860 8.860 9.390 89,942 -0.51(-5.15%)
Aug 02, 2013 9.660 10.02 9.660 9.900 24,285 +0.19(+1.96%)
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.