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 (%)
Jun 30, 2011 7.490 7.830 7.420 7.780 56,928 +0.33(+4.43%)
Jun 29, 2011 7.270 7.490 7.221 7.450 27,434 +0.17(+2.34%)
Jun 28, 2011 7.310 7.320 7.160 7.280 26,961 +0.08(+1.11%)
Jun 27, 2011 7.160 7.283 7.150 7.200 37,989 -0.04(-0.55%)
Jun 24, 2011 7.340 7.390 7.190 7.240 17,295 -0.08(-1.09%)
Jun 23, 2011 7.350 7.350 7.190 7.320 11,173 -0.04(-0.54%)
Jun 22, 2011 7.500 7.500 7.350 7.360 15,831 -0.15(-2.00%)
Jun 21, 2011 7.390 7.510 7.381 7.510 9,587 +0.16(+2.18%)
Jun 20, 2011 7.330 7.550 7.060 7.350 107,310 -0.16(-2.13%)
Jun 17, 2011 7.620 7.620 7.420 7.510 45,354 -0.08(-1.05%)
Jun 16, 2011 7.660 7.670 7.550 7.590 47,670 -0.08(-1.04%)
Jun 15, 2011 7.790 7.790 7.590 7.670 36,505 -0.15(-1.92%)
Jun 14, 2011 8.020 8.110 7.800 7.820 45,732 -0.09(-1.14%)
Jun 13, 2011 8.050 8.050 7.810 7.910 55,082 -0.09(-1.12%)
Jun 10, 2011 8.120 8.120 7.340 8.000 35,829 -0.11(-1.36%)
Jun 09, 2011 8.110 8.150 8.070 8.110 65,733 +0.01(+0.12%)
Jun 08, 2011 8.030 8.190 7.950 8.100 43,808 +0.07(+0.87%)
Jun 07, 2011 8.250 8.250 7.810 8.030 254,449 -0.19(-2.31%)
Jun 06, 2011 8.300 8.340 8.130 8.220 47,247 -0.05(-0.60%)
Jun 03, 2011 8.280 8.320 8.250 8.270 37,793 -0.02(-0.24%)
May 24, 2011 8.780 8.780 8.260 8.290 69,923 -0.49(-5.58%)
May 23, 2011 9.140 9.140 8.540 8.780 112,635 -0.41(-4.46%)
May 20, 2011 9.400 9.520 9.150 9.190 58,077 -0.15(-1.61%)
May 19, 2011 9.050 9.770 8.940 9.340 109,398 +0.29(+3.20%)
May 18, 2011 9.040 9.100 8.900 9.050 66,840 +0.00(+0.00%)
May 17, 2011 9.080 9.190 9.000 9.050 88,148 -0.11(-1.20%)
May 16, 2011 9.520 9.530 9.050 9.160 90,253 -0.37(-3.88%)
May 13, 2011 9.570 9.710 9.440 9.530 27,942 -0.06(-0.63%)
May 12, 2011 9.280 9.610 8.980 9.590 29,861 +0.29(+3.12%)
May 11, 2011 9.400 9.589 8.760 9.300 142,878 -0.44(-4.52%)
May 10, 2011 9.320 9.899 9.320 9.740 55,699 +0.42(+4.51%)
May 09, 2011 9.070 9.410 9.000 9.320 73,435 +0.22(+2.42%)
May 06, 2011 9.090 9.290 9.080 9.100 20,658 +0.04(+0.44%)
May 05, 2011 9.040 9.220 8.750 9.060 51,698 -0.05(-0.55%)
May 04, 2011 9.070 9.120 8.530 9.110 59,964 -0.01(-0.11%)
May 03, 2011 9.750 9.800 8.940 9.120 115,560 -0.71(-7.22%)
May 02, 2011 9.830 9.970 9.700 9.830 122,683 +0.05(+0.51%)
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%)
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.