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 (%)
Apr 29, 2011 10.27 10.30 9.700 9.780 63,798 -0.48(-4.68%)
Apr 28, 2011 10.00 10.34 10.00 10.26 28,051 +0.26(+2.60%)
Apr 27, 2011 9.860 10.06 9.860 10.00 17,305 +0.14(+1.42%)
Apr 26, 2011 9.890 10.02 9.600 9.860 56,398 -0.01(-0.10%)
Apr 25, 2011 10.06 10.13 9.870 9.870 55,597 -0.28(-2.76%)
Apr 21, 2011 10.26 10.30 10.13 10.15 19,229 -0.09(-0.88%)
Apr 20, 2011 10.17 10.47 10.17 10.24 31,993 +0.15(+1.49%)
Apr 19, 2011 9.700 10.17 9.560 10.09 31,465 +0.39(+4.02%)
Apr 18, 2011 9.670 9.840 9.500 9.700 72,207 -0.16(-1.62%)
Apr 15, 2011 9.720 9.877 9.710 9.860 46,575 +0.14(+1.44%)
Apr 14, 2011 9.950 9.950 9.700 9.720 23,767 -0.25(-2.51%)
Apr 13, 2011 9.950 10.03 9.860 9.970 49,898 +0.10(+1.01%)
Apr 12, 2011 9.680 9.910 9.630 9.870 31,051 +0.12(+1.28%)
Apr 11, 2011 10.07 10.17 9.680 9.745 91,680 +0.05(+0.57%)
Apr 08, 2011 9.990 9.990 9.690 9.690 14,533 -0.26(-2.61%)
Apr 07, 2011 9.930 10.03 9.840 9.950 34,925 +0.03(+0.30%)
Apr 06, 2011 9.860 10.04 9.820 9.920 39,548 +0.10(+1.02%)
Apr 05, 2011 9.570 9.840 9.450 9.820 62,244 +0.17(+1.76%)
Apr 04, 2011 10.23 10.23 9.570 9.650 133,971 -0.50(-4.93%)
Apr 01, 2011 10.44 10.50 10.15 10.15 42,050 -0.22(-2.12%)
Mar 31, 2011 10.33 10.43 10.23 10.37 68,763 +0.07(+0.68%)
Mar 30, 2011 10.30 10.61 10.15 10.30 66,588 +0.15(+1.48%)
Mar 29, 2011 10.09 10.29 9.800 10.15 80,600 +0.09(+0.89%)
Mar 28, 2011 9.910 10.15 9.660 10.06 76,275 +0.15(+1.51%)
Mar 25, 2011 10.14 10.15 9.841 9.910 43,010 -0.13(-1.29%)
Mar 24, 2011 10.00 10.13 9.631 10.04 106,048 +0.06(+0.60%)
Mar 23, 2011 9.750 9.990 9.650 9.980 48,029 +0.24(+2.46%)
Mar 22, 2011 9.800 10.03 9.480 9.740 153,058 -0.11(-1.12%)
Mar 21, 2011 9.820 10.19 9.660 9.850 165,907 +0.18(+1.86%)
Mar 18, 2011 9.600 9.750 9.500 9.670 98,079 +0.12(+1.26%)
Mar 17, 2011 9.730 9.750 9.421 9.550 122,354 -0.07(-0.73%)
Mar 16, 2011 10.53 10.59 9.607 9.620 105,381 -0.96(-9.07%)
Mar 15, 2011 10.52 10.70 10.16 10.58 112,174 -0.31(-2.85%)
Mar 14, 2011 10.81 10.98 10.57 10.89 106,922 +0.18(+1.68%)
Mar 11, 2011 10.34 10.98 10.34 10.71 189,320 +0.27(+2.59%)
Mar 10, 2011 10.33 10.49 10.13 10.44 119,759 +0.12(+1.16%)
Mar 09, 2011 10.45 10.49 10.22 10.32 81,436 -0.11(-1.05%)
Mar 08, 2011 10.41 10.46 10.14 10.43 97,190 -0.01(-0.10%)
Mar 07, 2011 10.38 10.58 10.20 10.44 258,780 +0.31(+3.06%)
Mar 04, 2011 10.14 10.27 10.00 10.13 111,545 +0.02(+0.20%)
Mar 03, 2011 9.750 10.25 9.750 10.11 123,734 -0.07(-0.69%)
Mar 02, 2011 9.820 10.20 9.652 10.18 93,622 +0.04(+0.39%)
Mar 01, 2011 10.34 10.35 9.910 10.14 166,012 -0.46(-4.34%)
Feb 28, 2011 10.63 10.88 10.50 10.60 308,914 +0.44(+4.33%)
Feb 25, 2011 9.930 10.37 9.890 10.16 185,896 +0.37(+3.78%)
Feb 24, 2011 9.180 9.820 9.180 9.790 134,729 +0.59(+6.41%)
Feb 23, 2011 9.320 9.400 8.900 9.200 122,660 -0.05(-0.54%)
Feb 22, 2011 8.800 9.390 8.750 9.250 174,499 +0.50(+5.71%)
Feb 18, 2011 8.980 9.000 8.690 8.750 177,027 -0.04(-0.46%)
Feb 17, 2011 8.540 8.830 8.400 8.790 166,446 +0.29(+3.41%)
Feb 16, 2011 8.680 8.750 8.020 8.500 245,840 +0.73(+9.40%)
Feb 15, 2011 7.630 7.890 7.610 7.770 62,364 +0.16(+2.10%)
Feb 14, 2011 7.500 7.680 7.360 7.610 64,772 +0.12(+1.60%)
Feb 11, 2011 7.330 7.500 7.280 7.490 28,152 +0.13(+1.77%)
Feb 10, 2011 7.350 7.450 7.170 7.360 60,003 -0.02(-0.27%)
Feb 09, 2011 7.290 7.390 7.280 7.380 14,174 +0.06(+0.82%)
Feb 08, 2011 7.310 7.320 7.270 7.320 12,330 +0.01(+0.14%)
Feb 07, 2011 7.330 7.350 7.250 7.310 27,847 -0.08(-1.08%)
Feb 04, 2011 7.260 7.410 7.230 7.390 18,712 +0.09(+1.23%)
Feb 03, 2011 7.210 7.350 7.210 7.300 12,779 +0.06(+0.83%)
Feb 02, 2011 7.190 7.350 7.111 7.240 35,747 +0.07(+0.98%)
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.