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 (%)
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%)
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.