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 (%)
May 29, 2009 7.280 8.110 7.280 7.960 176,269 +0.71(+9.79%)
May 28, 2009 7.410 7.460 7.175 7.250 125,846 -0.06(-0.82%)
May 27, 2009 7.050 7.570 7.040 7.310 111,457 +0.28(+3.98%)
May 26, 2009 6.780 7.090 6.670 7.030 60,467 +0.27(+3.99%)
May 22, 2009 6.720 6.780 6.600 6.760 21,105 +0.08(+1.20%)
May 21, 2009 6.450 6.750 6.260 6.680 27,476 +0.17(+2.61%)
May 20, 2009 6.810 6.900 6.460 6.510 36,973 -0.13(-1.96%)
May 19, 2009 6.720 6.800 6.450 6.640 47,619 -0.08(-1.19%)
May 18, 2009 6.330 6.750 6.190 6.720 46,516 +0.50(+8.04%)
May 15, 2009 6.480 6.540 6.150 6.220 29,885 -0.21(-3.27%)
May 14, 2009 6.330 6.530 6.220 6.430 24,280 +0.16(+2.55%)
May 13, 2009 6.520 6.520 6.130 6.270 45,496 -0.39(-5.86%)
May 12, 2009 6.600 6.700 6.460 6.660 27,800 +0.10(+1.52%)
May 11, 2009 6.500 6.650 6.080 6.560 39,129 -0.14(-2.09%)
May 08, 2009 6.450 6.700 6.270 6.700 56,860 +0.37(+5.85%)
May 07, 2009 6.920 6.950 5.840 6.330 128,608 -0.89(-12.33%)
May 06, 2009 6.650 7.240 6.430 7.220 132,125 +0.66(+10.06%)
May 05, 2009 6.550 6.720 6.400 6.560 52,829 -0.07(-1.06%)
May 04, 2009 6.560 6.662 6.400 6.630 35,415 +0.08(+1.22%)
May 01, 2009 6.270 6.650 6.020 6.550 52,613 +0.15(+2.34%)
Apr 30, 2009 6.540 6.610 6.280 6.400 47,159 -0.07(-1.08%)
Apr 29, 2009 5.920 6.550 5.920 6.470 71,187 +0.61(+10.41%)
Apr 28, 2009 5.460 5.900 5.440 5.860 45,475 +0.32(+5.78%)
Apr 27, 2009 4.980 5.700 4.980 5.540 89,158 +0.50(+9.92%)
Apr 24, 2009 4.970 5.350 4.860 5.040 33,757 +0.16(+3.28%)
Apr 23, 2009 4.830 5.220 4.830 4.880 22,945 -0.09(-1.81%)
Apr 22, 2009 4.750 5.100 4.750 4.970 38,741 +0.09(+1.84%)
Apr 21, 2009 4.790 4.900 4.440 4.880 58,877 +0.04(+0.83%)
Apr 20, 2009 5.190 5.380 4.840 4.840 47,584 -0.55(-10.20%)
Apr 17, 2009 5.360 5.500 5.190 5.390 86,535 +0.06(+1.13%)
Apr 16, 2009 5.100 5.336 5.021 5.330 56,069 +0.27(+5.34%)
Apr 15, 2009 4.920 5.190 4.700 5.060 231,679 +0.14(+2.85%)
Apr 14, 2009 4.970 5.250 4.730 4.920 58,319 -0.09(-1.80%)
Apr 13, 2009 4.960 5.090 4.820 5.010 59,424 -0.06(-1.18%)
Apr 09, 2009 5.000 5.140 4.890 5.070 93,745 +0.19(+3.89%)
Apr 08, 2009 4.880 5.300 4.780 4.880 30,272 +0.07(+1.46%)
Apr 07, 2009 4.470 5.000 4.460 4.810 82,368 +0.27(+5.95%)
Apr 06, 2009 4.630 4.740 4.410 4.540 54,569 -0.36(-7.35%)
Apr 03, 2009 5.000 5.000 4.710 4.900 28,003 -0.06(-1.21%)
Apr 02, 2009 4.900 5.100 4.620 4.960 54,020 +0.18(+3.77%)
Apr 01, 2009 4.470 5.080 4.380 4.780 51,594 +0.24(+5.29%)
Mar 31, 2009 4.350 4.580 4.270 4.540 70,480 +0.19(+4.37%)
Mar 30, 2009 3.990 4.380 3.810 4.350 100,138 +0.00(+0.00%)
Mar 26, 2009 4.390 4.430 4.230 4.350 78,207 +0.03(+0.69%)
Mar 25, 2009 4.110 4.390 4.010 4.320 45,536 +0.25(+6.14%)
Mar 24, 2009 4.020 4.170 3.940 4.070 17,499 -0.03(-0.73%)
Mar 23, 2009 3.900 4.100 3.550 4.100 71,958 +0.69(+20.23%)
Mar 20, 2009 3.220 3.520 3.180 3.410 111,714 +0.23(+7.23%)
Mar 19, 2009 3.330 3.380 3.100 3.180 55,757 -0.09(-2.75%)
Mar 18, 2009 3.330 3.410 3.040 3.270 54,348 -0.07(-2.10%)
Mar 17, 2009 3.270 3.410 3.250 3.340 64,735 +0.07(+2.14%)
Mar 16, 2009 3.260 3.550 3.240 3.270 71,668 +0.06(+1.87%)
Mar 13, 2009 3.380 3.590 3.200 3.210 49,705 -0.13(-3.89%)
Mar 12, 2009 3.150 3.350 3.150 3.340 66,716 +0.18(+5.70%)
Mar 11, 2009 3.370 3.380 3.160 3.160 47,803 -0.18(-5.39%)
Mar 10, 2009 3.160 3.400 3.050 3.340 46,146 +0.29(+9.51%)
Mar 09, 2009 3.210 3.260 3.050 3.050 34,142 -0.19(-5.86%)
Mar 06, 2009 3.190 3.280 3.080 3.240 21,458 +0.09(+2.86%)
Mar 05, 2009 3.400 3.470 3.120 3.150 23,494 -0.36(-10.26%)
Mar 04, 2009 3.280 3.670 3.200 3.510 27,823 +0.51(+17.00%)
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.