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 29, 2012 5.400 5.500 5.371 5.410 5,378 +0.06(+1.12%)
Jun 28, 2012 5.500 5.500 5.330 5.350 18,262 -0.15(-2.73%)
Jun 27, 2012 5.460 5.500 5.450 5.500 7,959 +0.01(+0.18%)
Jun 26, 2012 5.310 5.510 5.280 5.490 13,584 +0.05(+0.92%)
Jun 25, 2012 5.270 5.550 5.270 5.440 37,081 +0.15(+2.84%)
Jun 22, 2012 5.370 5.390 5.260 5.290 8,949 +0.03(+0.57%)
Jun 21, 2012 5.430 5.431 5.260 5.260 8,283 -0.24(-4.36%)
Jun 20, 2012 5.490 5.560 5.470 5.500 4,407 +0.00(+0.00%)
Jun 19, 2012 5.510 5.616 5.331 5.500 23,822 -0.02(-0.36%)
Jun 18, 2012 5.630 5.750 5.410 5.520 28,781 -0.20(-3.50%)
Jun 15, 2012 5.520 5.750 5.520 5.720 4,161 +0.07(+1.24%)
Jun 14, 2012 5.500 5.668 5.440 5.650 25,576 +0.14(+2.54%)
Jun 13, 2012 5.530 5.830 5.500 5.510 26,558 -0.01(-0.18%)
Jun 12, 2012 5.480 5.640 5.390 5.520 12,838 +0.04(+0.73%)
Jun 11, 2012 5.760 5.820 5.480 5.480 12,759 -0.28(-4.86%)
Jun 08, 2012 5.700 5.830 5.700 5.760 11,483 +0.14(+2.49%)
Jun 07, 2012 5.790 5.796 5.570 5.620 15,094 -0.12(-2.09%)
Jun 06, 2012 5.720 5.750 5.681 5.740 5,847 +0.08(+1.41%)
Jun 05, 2012 5.270 5.750 5.261 5.660 39,363 +0.39(+7.40%)
Jun 04, 2012 5.450 5.450 5.270 5.270 27,014 -0.22(-4.01%)
Jun 01, 2012 5.280 5.490 5.280 5.490 27,430 +0.17(+3.20%)
May 31, 2012 5.400 5.450 5.300 5.320 113,146 -0.07(-1.30%)
May 30, 2012 5.430 5.430 5.340 5.390 5,675 -0.10(-1.82%)
May 29, 2012 5.390 5.664 5.390 5.490 73,889 +0.15(+2.81%)
May 25, 2012 5.280 5.390 5.250 5.340 17,070 +0.05(+0.95%)
May 24, 2012 5.340 5.350 5.280 5.290 31,574 -0.05(-0.94%)
May 23, 2012 5.330 5.440 5.310 5.340 2,846 -0.06(-1.11%)
May 22, 2012 5.350 5.500 5.350 5.400 8,210 +0.04(+0.82%)
May 21, 2012 5.470 5.490 5.260 5.356 12,940 -0.11(-2.08%)
May 18, 2012 5.430 5.524 5.400 5.470 8,558 +0.05(+0.90%)
May 17, 2012 5.610 5.620 5.420 5.421 11,574 -0.15(-2.68%)
May 16, 2012 5.710 5.720 5.520 5.570 24,684 -0.15(-2.62%)
May 15, 2012 5.720 5.756 5.600 5.720 10,170 +0.02(+0.35%)
May 14, 2012 5.620 5.740 5.590 5.700 9,188 +0.01(+0.18%)
May 11, 2012 5.790 5.850 5.590 5.690 17,987 -0.09(-1.56%)
May 10, 2012 5.980 5.980 5.720 5.780 98,733 -0.56(-8.83%)
May 09, 2012 6.200 6.350 6.150 6.340 33,586 +0.14(+2.26%)
May 08, 2012 6.330 6.520 6.100 6.200 56,075 -0.21(-3.28%)
May 07, 2012 6.300 6.460 6.220 6.410 15,102 +0.16(+2.56%)
May 04, 2012 6.210 6.460 6.200 6.250 17,620 +0.04(+0.64%)
May 03, 2012 6.350 6.372 6.210 6.210 15,480 -0.13(-2.05%)
May 02, 2012 6.210 6.460 6.200 6.340 5,974 +0.09(+1.45%)
May 01, 2012 6.220 6.440 6.200 6.249 7,132 +0.04(+0.63%)
Apr 30, 2012 6.190 6.250 6.140 6.210 9,209 +0.07(+1.07%)
Apr 27, 2012 6.200 6.200 6.128 6.144 6,762 -0.06(-0.90%)
Apr 26, 2012 6.160 6.200 6.111 6.200 5,991 +0.01(+0.16%)
Apr 25, 2012 6.110 6.200 6.110 6.190 24,869 +0.05(+0.81%)
Apr 24, 2012 6.090 6.160 6.010 6.140 11,914 +0.08(+1.32%)
Apr 23, 2012 6.000 6.100 6.000 6.060 3,920 -0.01(-0.16%)
Apr 20, 2012 6.100 6.100 5.953 6.070 3,010 +0.05(+0.83%)
Apr 19, 2012 6.100 6.120 5.970 6.020 3,050 -0.08(-1.31%)
Apr 18, 2012 6.070 6.150 6.070 6.100 2,402 +0.01(+0.16%)
Apr 17, 2012 6.070 6.120 6.010 6.090 16,046 +0.05(+0.83%)
Apr 16, 2012 6.100 6.100 5.990 6.040 7,239 +0.05(+0.83%)
Apr 13, 2012 6.100 6.100 5.990 5.990 11,180 -0.10(-1.64%)
Apr 12, 2012 5.970 6.168 5.970 6.090 11,251 +0.10(+1.67%)
Apr 11, 2012 5.990 6.190 5.980 5.990 34,881 +0.02(+0.34%)
Apr 10, 2012 6.020 6.050 5.960 5.970 11,465 -0.04(-0.67%)
Apr 09, 2012 6.010 6.104 6.000 6.010 13,633 -0.01(-0.17%)
Apr 05, 2012 6.100 6.100 6.000 6.020 5,569 -0.02(-0.33%)
Apr 04, 2012 6.050 6.110 6.000 6.040 10,001 -0.03(-0.49%)
Apr 03, 2012 6.170 6.170 6.030 6.070 11,335 -0.10(-1.62%)
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.