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 (%)
Feb 27, 2009 3.150 3.440 3.150 3.260 48,868 +0.10(+3.16%)
Feb 26, 2009 3.510 3.570 3.160 3.160 78,483 -0.32(-9.20%)
Feb 25, 2009 3.250 3.860 3.250 3.480 44,437 -0.43(-11.00%)
Feb 24, 2009 4.160 4.160 3.450 3.910 228,150 +0.93(+31.21%)
Feb 23, 2009 3.260 3.320 2.960 2.980 39,171 -0.26(-8.02%)
Feb 20, 2009 3.320 3.400 3.190 3.240 53,169 -0.09(-2.70%)
Feb 19, 2009 3.720 3.720 3.330 3.330 39,417 -0.31(-8.52%)
Feb 18, 2009 3.620 3.680 3.490 3.640 36,630 +0.09(+2.54%)
Feb 17, 2009 3.800 3.910 3.540 3.550 32,569 -0.41(-10.35%)
Feb 13, 2009 3.980 3.990 3.810 3.960 19,676 -0.03(-0.75%)
Feb 12, 2009 3.770 4.000 3.730 3.990 41,620 +0.07(+1.79%)
Feb 11, 2009 4.140 4.140 3.870 3.920 42,359 -0.17(-4.16%)
Feb 10, 2009 3.980 4.150 3.920 4.090 61,718 +0.08(+2.00%)
Feb 09, 2009 4.250 4.250 3.940 4.010 90,994 -0.31(-7.18%)
Feb 06, 2009 4.200 4.440 4.160 4.320 53,890 +0.09(+2.13%)
Feb 05, 2009 3.920 4.400 3.840 4.230 48,877 +0.33(+8.46%)
Feb 04, 2009 4.170 4.220 3.750 3.900 92,088 -0.28(-6.70%)
Feb 03, 2009 3.790 4.530 3.730 4.180 93,862 +0.42(+11.17%)
Feb 02, 2009 3.850 3.900 3.640 3.760 74,523 -0.21(-5.29%)
Jan 30, 2009 3.900 4.090 3.820 3.970 29,760 +0.13(+3.39%)
Jan 29, 2009 4.230 4.390 3.820 3.840 57,580 -0.48(-11.11%)
Jan 28, 2009 4.000 4.320 3.910 4.320 65,960 +0.38(+9.64%)
Jan 27, 2009 3.870 4.000 3.730 3.940 43,031 +0.10(+2.60%)
Jan 26, 2009 3.590 3.920 3.450 3.840 113,526 +0.24(+6.67%)
Jan 23, 2009 3.430 3.660 3.420 3.600 39,597 +0.05(+1.41%)
Jan 22, 2009 3.610 3.780 3.500 3.550 52,036 -0.19(-5.08%)
Jan 21, 2009 3.380 3.770 3.370 3.740 38,966 +0.31(+9.04%)
Jan 20, 2009 3.470 3.560 3.400 3.430 48,400 -0.12(-3.38%)
Jan 16, 2009 3.580 3.580 3.380 3.550 54,347 +0.03(+0.85%)
Jan 15, 2009 3.240 3.520 3.180 3.520 93,737 +0.29(+8.98%)
Jan 14, 2009 3.790 3.790 3.230 3.230 109,193 -0.66(-16.97%)
Jan 13, 2009 3.950 4.020 3.890 3.890 33,027 -0.08(-2.02%)
Jan 12, 2009 4.010 4.170 3.850 3.970 65,433 -0.04(-1.00%)
Jan 09, 2009 4.250 4.250 4.000 4.010 97,622 -0.19(-4.52%)
Jan 08, 2009 4.170 4.270 4.120 4.200 78,287 +0.03(+0.72%)
Jan 07, 2009 4.410 4.420 4.070 4.170 51,185 -0.40(-8.75%)
Jan 06, 2009 4.430 4.600 4.220 4.570 92,946 +0.22(+5.06%)
Jan 05, 2009 4.200 4.350 4.050 4.350 74,569 +0.20(+4.82%)
Jan 02, 2009 4.010 4.220 3.850 4.150 44,722 +0.14(+3.49%)
Dec 31, 2008 3.900 4.150 3.770 4.010 57,981 +0.13(+3.35%)
Dec 30, 2008 3.670 3.920 3.610 3.880 85,484 +0.28(+7.78%)
Dec 29, 2008 3.880 3.930 3.500 3.600 37,620 -0.28(-7.22%)
Dec 26, 2008 4.030 4.040 3.770 3.880 39,071 -0.18(-4.43%)
Dec 24, 2008 3.910 4.060 3.830 4.060 24,781 +0.16(+4.10%)
Dec 23, 2008 3.910 4.130 3.820 3.900 69,668 -0.03(-0.76%)
Dec 22, 2008 4.120 4.250 3.640 3.930 75,888 -0.19(-4.61%)
Dec 19, 2008 4.200 4.300 4.020 4.120 120,747 +0.10(+2.49%)
Dec 18, 2008 4.300 4.300 3.890 4.020 51,499 -0.27(-6.29%)
Dec 17, 2008 4.320 4.500 4.200 4.290 59,827 -0.08(-1.83%)
Dec 16, 2008 4.260 4.500 4.080 4.370 95,626 +0.22(+5.30%)
Dec 15, 2008 4.490 4.540 4.000 4.150 54,678 -0.25(-5.68%)
Dec 12, 2008 3.970 4.540 3.900 4.400 79,436 +0.28(+6.80%)
Dec 11, 2008 4.240 4.400 4.030 4.120 98,838 -0.23(-5.29%)
Dec 10, 2008 4.030 4.600 4.030 4.350 149,058 +0.35(+8.75%)
Dec 09, 2008 4.540 4.690 3.750 4.000 210,815 -0.62(-13.42%)
Dec 08, 2008 4.600 4.800 4.520 4.620 70,020 +0.14(+3.12%)
Dec 05, 2008 4.010 4.490 3.970 4.480 75,703 +0.44(+10.89%)
Dec 04, 2008 4.230 4.560 3.960 4.040 58,473 -0.21(-4.94%)
Dec 03, 2008 4.000 4.320 3.410 4.250 152,612 +0.70(+19.72%)
Dec 02, 2008 3.190 3.550 3.160 3.550 78,987 +0.44(+14.15%)
Dec 01, 2008 3.520 3.670 3.100 3.110 113,107 -0.57(-15.49%)
Nov 28, 2008 3.420 3.680 3.380 3.680 29,528 +0.08(+2.22%)
Nov 26, 2008 3.150 3.600 3.060 3.600 110,716 +0.43(+13.56%)
Nov 25, 2008 3.200 3.240 3.010 3.170 83,920 +0.03(+0.96%)
Nov 24, 2008 2.780 3.170 2.740 3.140 125,500 +0.41(+15.02%)
Nov 21, 2008 2.930 2.970 2.600 2.730 160,966 -0.18(-6.19%)
Nov 20, 2008 2.940 3.290 2.900 2.910 123,985 -0.06(-2.02%)
Nov 19, 2008 3.230 3.330 2.960 2.970 108,457 -0.26(-8.05%)
Nov 18, 2008 3.170 3.400 3.050 3.230 116,687 +0.07(+2.22%)
Nov 17, 2008 3.230 3.490 3.090 3.160 124,752 -0.04(-1.25%)
Nov 14, 2008 3.520 3.540 3.190 3.200 113,257 -0.40(-11.11%)
Nov 13, 2008 3.850 3.870 3.180 3.600 242,660 -0.21(-5.51%)
Nov 12, 2008 3.880 4.130 3.810 3.810 105,697 -0.15(-3.79%)
Nov 11, 2008 3.810 4.160 3.760 3.960 73,898 +0.13(+3.39%)
Nov 10, 2008 4.100 4.230 3.810 3.830 125,165 -0.18(-4.49%)
Nov 07, 2008 4.160 4.190 3.880 4.010 148,696 -0.09(-2.20%)
Nov 06, 2008 4.530 4.640 4.040 4.100 130,603 -0.49(-10.68%)
Nov 05, 2008 5.200 5.320 4.550 4.590 124,553 -0.62(-11.90%)
Nov 04, 2008 5.210 5.690 4.840 5.210 218,083 +0.15(+2.96%)
Nov 03, 2008 5.140 5.230 4.350 5.060 296,720 +0.58(+12.95%)
Oct 31, 2008 3.990 4.700 3.751 4.480 448,086 +0.38(+9.27%)
Oct 30, 2008 3.190 4.190 3.010 4.100 717,695 +1.43(+53.56%)
Oct 29, 2008 2.990 2.990 2.600 2.670 208,000 -0.28(-9.49%)
Oct 28, 2008 3.110 3.220 2.650 2.950 238,227 -0.08(-2.64%)
Oct 27, 2008 3.240 3.480 3.030 3.030 91,341 -0.26(-7.90%)
Oct 24, 2008 3.190 3.740 3.180 3.290 102,015 -0.08(-2.37%)
Oct 23, 2008 3.740 3.740 3.300 3.370 120,661 -0.33(-8.92%)
Oct 22, 2008 3.850 4.090 3.650 3.700 59,381 -0.29(-7.27%)
Oct 21, 2008 4.020 4.156 3.990 3.990 130,634 -0.05(-1.24%)
Oct 20, 2008 3.870 4.070 3.730 4.040 85,118 +0.29(+7.73%)
Oct 17, 2008 3.330 4.000 3.310 3.750 132,913 +0.29(+8.38%)
Oct 16, 2008 3.580 3.760 3.310 3.460 119,817 -0.07(-1.98%)
Oct 15, 2008 3.860 4.090 3.530 3.530 84,099 -0.42(-10.63%)
Oct 14, 2008 4.460 4.500 3.890 3.950 127,562 -0.31(-7.28%)
Oct 13, 2008 3.990 4.400 3.694 4.260 332,173 +0.50(+13.30%)
Oct 10, 2008 3.860 4.300 3.530 3.760 187,825 -0.24(-6.00%)
Oct 09, 2008 4.570 5.150 3.870 4.000 111,286 -0.50(-11.11%)
Oct 08, 2008 4.680 5.100 4.500 4.500 93,391 -0.15(-3.23%)
Oct 07, 2008 5.100 5.380 4.640 4.650 114,061 -0.41(-8.10%)
Oct 06, 2008 6.180 6.240 4.540 5.060 315,564 -1.29(-20.31%)
Oct 03, 2008 6.510 6.980 6.330 6.350 94,633 -0.01(-0.16%)
Oct 02, 2008 6.830 7.200 6.310 6.360 97,277 -0.52(-7.56%)
Oct 01, 2008 6.760 6.939 6.670 6.880 107,533 +0.05(+0.73%)
Sep 30, 2008 7.180 7.400 6.800 6.830 113,250 -0.22(-3.12%)
Sep 29, 2008 7.670 7.710 7.000 7.050 128,305 -0.80(-10.19%)
Sep 26, 2008 7.740 7.940 7.550 7.850 74,690 -0.07(-0.88%)
Sep 25, 2008 7.690 8.170 7.690 7.920 50,214 +0.31(+4.07%)
Sep 24, 2008 7.860 8.420 7.600 7.610 35,061 -0.21(-2.69%)
Sep 23, 2008 7.960 8.176 7.750 7.820 57,806 -0.12(-1.51%)
Sep 22, 2008 8.820 8.820 7.830 7.940 83,489 -0.89(-10.08%)
Sep 19, 2008 9.290 9.390 8.500 8.830 272,567 +0.10(+1.15%)
Sep 18, 2008 7.560 9.240 7.510 8.730 256,699 +1.39(+18.94%)
Sep 17, 2008 7.250 7.530 7.180 7.340 79,556 +0.05(+0.69%)
Sep 16, 2008 7.550 7.580 7.235 7.290 122,353 -0.30(-3.95%)
Sep 15, 2008 8.040 8.390 7.590 7.590 116,870 -0.73(-8.77%)
Sep 12, 2008 8.340 8.640 8.130 8.320 67,877 -0.17(-2.00%)
Sep 11, 2008 8.140 8.580 8.140 8.490 64,619 -0.07(-0.82%)
Sep 10, 2008 8.200 8.760 8.080 8.560 72,482 +0.54(+6.73%)
Sep 09, 2008 8.590 8.820 8.000 8.020 153,359 -0.58(-6.74%)
Sep 08, 2008 9.030 9.050 8.500 8.600 123,063 -0.11(-1.26%)
Sep 05, 2008 8.670 9.190 8.650 8.710 109,805 -0.06(-0.68%)
Sep 04, 2008 9.310 9.580 8.680 8.770 100,882 -0.62(-6.60%)
Sep 03, 2008 9.640 9.710 9.330 9.390 202,576 -0.23(-2.39%)
Sep 02, 2008 9.760 10.03 9.560 9.620 105,860 +0.05(+0.52%)
Aug 29, 2008 9.860 9.970 9.470 9.570 113,708 -0.32(-3.24%)
Aug 28, 2008 9.630 10.01 9.350 9.890 86,369 +0.33(+3.45%)
Aug 27, 2008 9.320 9.600 9.300 9.560 69,045 +0.22(+2.36%)
Aug 26, 2008 9.250 9.380 9.210 9.340 94,269 +0.05(+0.54%)
Aug 25, 2008 9.200 9.500 9.120 9.290 140,854 -0.31(-3.23%)
Aug 22, 2008 9.250 9.610 9.250 9.600 67,550 +0.38(+4.12%)
Aug 21, 2008 8.970 9.280 8.970 9.220 79,176 +0.09(+0.99%)
Aug 20, 2008 8.990 9.450 8.759 9.130 146,746 +0.14(+1.56%)
Aug 19, 2008 9.030 9.090 8.710 8.990 157,191 -0.02(-0.22%)
Aug 18, 2008 9.380 9.500 8.880 9.010 91,078 -0.41(-4.35%)
Aug 15, 2008 9.440 9.480 9.010 9.420 143,483 +0.11(+1.18%)
Aug 14, 2008 8.980 9.480 8.674 9.310 127,793 +0.19(+2.08%)
Aug 13, 2008 8.770 9.250 8.500 9.120 148,010 +0.29(+3.28%)
Aug 12, 2008 8.530 8.830 8.370 8.830 219,830 +0.32(+3.76%)
Aug 11, 2008 8.450 8.790 8.370 8.510 283,949 +0.04(+0.47%)
Aug 08, 2008 7.960 8.480 7.880 8.470 632,678 +0.43(+5.35%)
Aug 07, 2008 7.950 8.070 7.690 8.040 654,688 +0.06(+0.75%)
Aug 06, 2008 7.990 8.110 7.650 7.980 721,752 -0.01(-0.13%)
Aug 05, 2008 7.810 8.220 7.600 7.990 354,641 +0.10(+1.27%)
Aug 04, 2008 8.500 8.500 7.750 7.890 228,548 -0.63(-7.39%)
Aug 01, 2008 8.920 8.960 8.500 8.520 190,023 -0.40(-4.48%)
Jul 31, 2008 9.240 9.260 8.720 8.920 210,262 -0.23(-2.51%)
Jul 30, 2008 9.090 9.820 8.570 9.150 322,660 -1.60(-14.88%)
Jul 29, 2008 10.75 10.83 9.730 10.75 178,878 +1.02(+10.48%)
Jul 28, 2008 10.78 10.90 9.550 9.730 214,088 -0.94(-8.81%)
Jul 25, 2008 10.12 10.76 9.910 10.67 177,365 +0.43(+4.20%)
Jul 24, 2008 10.81 11.28 10.17 10.24 97,710 -0.60(-5.54%)
Jul 23, 2008 10.86 11.41 10.53 10.84 192,816 -0.10(-0.91%)
Jul 22, 2008 9.630 10.95 9.620 10.94 280,352 +1.13(+11.52%)
Jul 21, 2008 9.450 9.980 9.340 9.810 105,861 +0.35(+3.70%)
Jul 18, 2008 9.960 10.09 9.440 9.460 125,630 -0.58(-5.78%)
Jul 17, 2008 9.350 10.09 9.270 10.04 152,071 +0.57(+6.02%)
Jul 16, 2008 9.000 9.550 8.360 9.470 294,293 +0.46(+5.11%)
Jul 15, 2008 9.350 9.520 8.900 9.010 229,048 -0.46(-4.86%)
Jul 14, 2008 9.580 9.620 9.040 9.470 222,409 -0.11(-1.15%)
Jul 11, 2008 10.20 10.20 9.180 9.580 317,214 -0.66(-6.45%)
Jul 10, 2008 12.29 12.29 9.990 10.24 606,703 -2.04(-16.61%)
Jul 09, 2008 13.42 13.42 12.08 12.28 216,146 -1.17(-8.70%)
Jul 08, 2008 13.31 13.48 12.80 13.45 168,352 +0.19(+1.43%)
Jul 07, 2008 13.11 13.57 13.00 13.26 177,884 +0.04(+0.30%)
Jul 04, 2008 12.96 13.26 12.55 13.22 63,992 +0.00(+0.00%)
Jul 03, 2008 12.96 13.26 12.55 13.22 63,992 +0.26(+2.01%)
Jul 02, 2008 13.33 13.66 12.85 12.96 142,060 -0.40(-2.99%)
Jul 01, 2008 13.49 13.66 12.83 13.36 208,662 -0.20(-1.47%)
Jun 30, 2008 12.70 13.83 12.52 13.56 434,297 +0.90(+7.11%)
Jun 27, 2008 12.67 13.17 12.43 12.66 1,500,428 -0.09(-0.71%)
Jun 26, 2008 12.84 13.00 12.55 12.75 128,590 -0.17(-1.32%)
Jun 25, 2008 13.22 13.25 12.79 12.92 234,752 -0.32(-2.42%)
Jun 24, 2008 13.93 14.04 13.19 13.24 170,268 -0.83(-5.90%)
Jun 23, 2008 14.27 14.43 13.73 14.07 150,455 -0.09(-0.64%)
Jun 20, 2008 14.49 14.65 14.11 14.16 117,110 -0.34(-2.34%)
Jun 19, 2008 14.65 14.74 14.10 14.50 227,251 -0.14(-0.96%)
Jun 18, 2008 14.39 14.65 14.10 14.64 239,967 +0.24(+1.67%)
Jun 17, 2008 13.82 14.88 13.75 14.40 399,420 +0.80(+5.88%)
Jun 16, 2008 13.15 13.80 13.00 13.60 275,848 +0.30(+2.26%)
Jun 13, 2008 12.83 13.44 12.72 13.30 165,958 +0.62(+4.89%)
Jun 12, 2008 12.85 13.32 12.63 12.68 260,214 -0.12(-0.94%)
Jun 11, 2008 12.68 12.93 12.65 12.80 164,143 +0.06(+0.47%)
Jun 10, 2008 12.70 12.78 12.54 12.74 95,011 +0.04(+0.31%)
Jun 09, 2008 12.58 12.90 12.37 12.70 144,767 +0.19(+1.52%)
Jun 06, 2008 13.24 13.24 12.48 12.51 109,703 -0.75(-5.66%)
Jun 05, 2008 13.50 13.50 12.93 13.26 126,290 -0.20(-1.49%)
Jun 04, 2008 12.98 13.50 12.90 13.46 258,977 +0.46(+3.54%)
Jun 03, 2008 12.92 13.00 12.75 13.00 80,221 +0.19(+1.48%)
Jun 02, 2008 13.00 13.00 12.35 12.81 147,881 -0.13(-1.00%)
May 30, 2008 12.77 12.99 12.67 12.94 125,038 +0.28(+2.21%)
May 29, 2008 12.76 12.83 12.20 12.66 125,897 -0.14(-1.09%)
May 28, 2008 12.04 12.87 12.04 12.80 220,787 +0.79(+6.58%)
May 27, 2008 11.79 12.11 11.54 12.01 124,463 +0.21(+1.78%)
May 26, 2008 11.85 11.92 11.50 11.80 105,220 +0.00(+0.00%)
May 23, 2008 11.85 11.92 11.50 11.80 105,220 -0.20(-1.67%)
May 22, 2008 11.55 12.24 11.55 12.00 118,257 +0.47(+4.08%)
May 21, 2008 12.25 12.25 11.50 11.53 142,069 -0.80(-6.49%)
May 20, 2008 12.68 12.83 12.20 12.33 104,166 -0.42(-3.29%)
May 19, 2008 13.08 13.08 12.60 12.75 94,089 -0.35(-2.67%)
May 16, 2008 13.18 13.32 12.71 13.10 82,869 -0.02(-0.15%)
May 15, 2008 12.96 13.25 12.90 13.12 90,684 +0.21(+1.63%)
May 14, 2008 13.00 13.14 12.85 12.91 65,452 +0.02(+0.16%)
May 13, 2008 13.00 13.19 12.84 12.89 92,280 -0.09(-0.69%)
May 12, 2008 12.82 13.00 12.40 12.98 88,904 +0.20(+1.56%)
May 09, 2008 12.25 13.00 12.25 12.78 87,990 +0.40(+3.23%)
May 08, 2008 12.81 12.95 12.00 12.38 141,594 -0.37(-2.90%)
May 07, 2008 12.53 13.08 12.45 12.75 102,601 +0.23(+1.84%)
May 06, 2008 13.29 13.29 12.34 12.52 142,134 -0.83(-6.22%)
May 05, 2008 13.24 13.54 13.11 13.35 100,319 +0.13(+0.98%)
May 02, 2008 13.88 13.89 12.84 13.22 177,346 -0.36(-2.65%)
May 01, 2008 13.08 13.88 13.08 13.58 267,802 +0.43(+3.27%)
Apr 30, 2008 13.15 13.46 12.84 13.15 133,848 +0.04(+0.31%)
Apr 29, 2008 13.12 13.25 12.82 13.11 96,120 -0.03(-0.23%)
Apr 28, 2008 12.55 13.33 12.41 13.14 355,469 +0.77(+6.22%)
Apr 25, 2008 12.07 12.50 11.81 12.37 289,485 +0.56(+4.74%)
Apr 24, 2008 11.77 12.21 11.24 11.81 472,625 +0.75(+6.78%)
Apr 23, 2008 11.32 11.34 10.94 11.06 277,102 -0.20(-1.78%)
Apr 22, 2008 11.30 11.35 10.92 11.26 138,094 -0.19(-1.66%)
Apr 21, 2008 11.02 11.50 10.99 11.45 124,969 +0.33(+2.97%)
Apr 18, 2008 11.05 11.41 11.02 11.12 106,255 +0.11(+1.00%)
Apr 17, 2008 10.93 11.17 10.80 11.01 68,077 -0.01(-0.09%)
Apr 16, 2008 10.84 11.04 10.63 11.02 115,765 +0.30(+2.80%)
Apr 15, 2008 10.24 10.88 9.900 10.72 110,964 +0.49(+4.79%)
Apr 14, 2008 10.18 10.82 9.780 10.23 128,326 -0.04(-0.39%)
Apr 11, 2008 10.46 10.91 10.25 10.27 95,818 -0.39(-3.66%)
Apr 10, 2008 10.78 11.00 10.50 10.66 100,945 -0.22(-2.02%)
Apr 09, 2008 10.78 11.10 10.50 10.88 155,972 -0.05(-0.46%)
Apr 08, 2008 10.76 11.24 10.63 10.93 130,748 +0.13(+1.20%)
Apr 07, 2008 11.36 11.41 10.72 10.80 189,641 -0.33(-2.96%)
Apr 04, 2008 10.95 11.20 10.81 11.13 147,252 +0.12(+1.09%)
Apr 03, 2008 10.67 11.15 10.66 11.01 249,271 +0.27(+2.51%)
Apr 02, 2008 10.40 11.60 10.40 10.74 371,275 +0.28(+2.68%)
Apr 01, 2008 10.52 11.75 10.41 10.46 430,100 -0.17(-1.60%)
Mar 31, 2008 10.50 10.71 10.35 10.63 141,693 +0.06(+0.57%)
Mar 28, 2008 10.91 11.05 10.50 10.57 120,578 -0.41(-3.73%)
Mar 27, 2008 10.78 11.00 10.47 10.98 131,322 +0.34(+3.20%)
Mar 26, 2008 10.89 11.05 10.45 10.64 325,605 -0.31(-2.83%)
Mar 25, 2008 10.77 11.44 10.57 10.95 567,637 +0.38(+3.60%)
Mar 24, 2008 10.52 11.63 10.06 10.57 1,282,117 -3.50(-24.88%)
Mar 20, 2008 7.790 14.07 7.440 14.07 3,617,939 +6.59(+88.10%)
Mar 19, 2008 7.780 8.200 7.170 7.480 325,400 -0.30(-3.86%)
Mar 18, 2008 7.720 8.040 7.230 7.780 353,058 +0.72(+10.20%)
Mar 17, 2008 7.240 7.770 6.800 7.060 195,358 -0.52(-6.86%)
Mar 14, 2008 7.780 7.940 7.200 7.580 243,066 -0.08(-1.04%)
Mar 13, 2008 7.510 8.160 7.130 7.660 304,244 -0.04(-0.52%)
Mar 12, 2008 7.640 8.270 7.420 7.700 214,135 +0.08(+1.05%)
Mar 11, 2008 6.800 7.980 6.800 7.620 536,830 +0.98(+14.76%)
Mar 10, 2008 6.950 7.110 6.550 6.640 220,014 -0.31(-4.46%)
Mar 07, 2008 6.900 7.620 6.750 6.950 250,680 -0.05(-0.71%)
Mar 06, 2008 7.640 7.640 6.910 7.000 294,900 -0.68(-8.85%)
Mar 05, 2008 7.130 7.870 7.080 7.680 222,940 +0.62(+8.78%)
Mar 04, 2008 7.660 7.840 7.050 7.060 336,889 -0.72(-9.25%)
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.