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 (%)
Sep 28, 2012 5.890 5.960 5.828 5.880 6,972 +0.01(+0.17%)
Sep 27, 2012 5.790 5.990 5.790 5.870 11,150 +0.09(+1.56%)
Sep 26, 2012 5.860 5.860 5.750 5.780 13,442 +0.04(+0.70%)
Sep 25, 2012 5.900 5.980 5.700 5.740 13,737 -0.15(-2.55%)
Sep 24, 2012 5.870 5.940 5.835 5.890 12,571 +0.06(+1.03%)
Sep 21, 2012 5.890 6.000 5.800 5.830 11,759 -0.14(-2.35%)
Sep 20, 2012 5.883 6.000 5.830 5.970 9,789 +0.09(+1.53%)
Sep 19, 2012 5.840 5.890 5.830 5.880 6,224 -0.02(-0.34%)
Sep 18, 2012 5.850 5.900 5.760 5.900 26,949 +0.05(+0.85%)
Sep 17, 2012 5.970 5.970 5.840 5.850 44,586 -0.10(-1.68%)
Sep 14, 2012 5.840 6.180 5.710 5.950 26,554 +0.12(+2.06%)
Sep 13, 2012 5.690 5.850 5.690 5.830 13,513 +0.13(+2.28%)
Sep 12, 2012 5.900 5.910 5.640 5.700 11,704 -0.26(-4.36%)
Sep 11, 2012 5.920 5.960 5.630 5.960 9,795 +0.05(+0.85%)
Sep 10, 2012 5.950 6.080 5.910 5.910 6,815 -0.15(-2.48%)
Sep 07, 2012 6.000 6.150 6.000 6.060 9,540 -0.01(-0.16%)
Sep 06, 2012 6.050 6.150 6.050 6.070 4,232 +0.02(+0.33%)
Sep 05, 2012 6.200 6.200 6.050 6.050 12,687 -0.14(-2.26%)
Sep 04, 2012 5.810 6.300 5.810 6.190 48,338 +0.33(+5.63%)
Aug 31, 2012 5.760 6.000 5.750 5.860 10,815 -0.11(-1.84%)
Aug 30, 2012 5.820 5.980 5.820 5.970 16,690 +0.06(+1.02%)
Aug 29, 2012 5.880 5.910 5.880 5.910 1,523 -0.06(-1.01%)
Aug 27, 2012 5.750 6.070 5.750 5.970 12,693 +0.11(+1.88%)
Aug 24, 2012 6.020 6.050 5.690 5.860 21,653 -0.12(-2.01%)
Aug 23, 2012 6.000 6.060 5.890 5.980 22,816 -0.02(-0.33%)
Aug 22, 2012 5.960 6.020 5.910 6.000 30,427 +0.08(+1.35%)
Aug 21, 2012 5.710 6.050 5.710 5.920 16,158 +0.20(+3.50%)
Aug 20, 2012 5.688 5.753 5.640 5.720 10,628 +0.05(+0.88%)
Aug 17, 2012 5.725 5.725 5.500 5.670 13,690 -0.10(-1.73%)
Aug 16, 2012 5.600 5.800 5.590 5.770 31,308 +0.19(+3.41%)
Aug 15, 2012 5.620 5.720 5.470 5.580 35,864 -0.10(-1.76%)
Aug 14, 2012 5.720 5.890 5.600 5.680 53,829 -0.07(-1.22%)
Aug 13, 2012 5.600 5.750 5.600 5.750 16,698 +0.20(+3.60%)
Aug 10, 2012 5.500 5.630 5.500 5.550 6,000 +0.18(+3.35%)
Aug 09, 2012 5.690 5.770 5.310 5.370 30,113 -0.34(-5.95%)
Aug 08, 2012 5.590 5.730 5.480 5.710 24,507 -0.18(-3.06%)
Aug 07, 2012 5.690 5.890 5.600 5.890 3,549 +0.27(+4.80%)
Aug 06, 2012 5.660 5.800 5.570 5.620 20,773 -0.04(-0.71%)
Aug 03, 2012 5.850 5.850 5.640 5.660 3,683 -0.14(-2.41%)
Aug 02, 2012 5.700 5.920 5.610 5.800 14,231 +0.16(+2.84%)
Aug 01, 2012 5.800 5.800 5.580 5.640 33,937 -0.08(-1.40%)
Jul 31, 2012 5.710 5.750 5.600 5.720 22,949 +0.01(+0.18%)
Jul 30, 2012 5.760 5.900 5.656 5.710 5,100 -0.09(-1.59%)
Jul 27, 2012 5.690 5.870 5.620 5.802 4,996 +0.06(+1.08%)
Jul 26, 2012 5.930 5.930 5.660 5.740 4,985 -0.10(-1.71%)
Jul 25, 2012 5.750 5.952 5.730 5.840 12,838 +0.11(+1.92%)
Jul 24, 2012 5.750 5.800 5.630 5.730 5,881 -0.02(-0.35%)
Jul 23, 2012 5.730 5.750 5.610 5.750 16,759 +0.00(+0.00%)
Jul 20, 2012 5.500 5.840 5.500 5.750 28,853 +0.27(+4.93%)
Jul 19, 2012 5.540 5.540 5.372 5.480 22,148 +0.02(+0.37%)
Jul 18, 2012 5.490 5.500 5.400 5.460 4,384 +0.01(+0.18%)
Jul 17, 2012 5.450 5.549 5.450 5.450 1,625 +0.00(+0.00%)
Jul 16, 2012 5.410 5.460 5.370 5.450 7,501 -0.02(-0.37%)
Jul 13, 2012 5.330 5.540 5.330 5.470 21,884 +0.12(+2.24%)
Jul 12, 2012 5.270 5.400 5.270 5.350 62,129 +0.01(+0.19%)
Jul 11, 2012 5.390 5.390 5.320 5.340 59,913 -0.06(-1.11%)
Jul 10, 2012 5.350 5.435 5.350 5.400 9,775 +0.05(+0.93%)
Jul 09, 2012 5.450 5.450 5.350 5.350 1,947 -0.09(-1.65%)
Jul 06, 2012 5.460 5.460 5.410 5.440 944 -0.02(-0.37%)
Jul 05, 2012 5.450 5.489 5.450 5.460 2,485 -0.00(-0.00%)
Jul 03, 2012 5.380 5.490 5.380 5.460 4,283 +0.04(+0.74%)
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.