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 30, 2016 20.81 21.91 20.68 21.54 224,572 +0.70(+3.36%)
Sep 29, 2016 21.00 21.13 20.57 20.84 183,013 -0.16(-0.76%)
Sep 28, 2016 21.00 21.00 20.42 21.00 149,506 +0.14(+0.67%)
Sep 27, 2016 19.84 20.87 19.78 20.86 269,538 +1.08(+5.46%)
Sep 26, 2016 20.76 20.90 19.66 19.78 152,441 -0.11(-0.55%)
Sep 23, 2016 19.79 19.91 19.55 19.89 144,188 +0.17(+0.86%)
Sep 22, 2016 19.64 19.82 19.23 19.72 152,423 +0.28(+1.44%)
Sep 21, 2016 20.02 20.02 18.84 19.44 185,331 +0.24(+1.25%)
Sep 20, 2016 18.40 19.23 18.15 19.20 154,946 +0.88(+4.80%)
Sep 19, 2016 18.26 18.58 18.18 18.32 157,004 +0.10(+0.55%)
Sep 16, 2016 17.61 18.29 17.50 18.22 161,059 +0.47(+2.65%)
Sep 15, 2016 17.40 17.75 17.30 17.75 153,605 +0.38(+2.19%)
Sep 14, 2016 16.74 17.44 16.67 17.37 133,803 +0.70(+4.20%)
Sep 13, 2016 17.03 17.07 16.62 16.67 136,741 -0.33(-1.94%)
Sep 12, 2016 16.70 17.06 16.03 17.00 174,431 +0.18(+1.07%)
Sep 09, 2016 17.56 17.70 16.81 16.82 98,904 -0.89(-5.03%)
Sep 08, 2016 17.75 17.79 17.60 17.71 85,366 -0.04(-0.23%)
Sep 07, 2016 17.64 17.84 17.26 17.75 237,442 +0.10(+0.57%)
Sep 06, 2016 17.95 17.97 17.05 17.65 285,302 -0.71(-3.87%)
Sep 02, 2016 18.53 18.36 18.36 18.36 219,800 -0.17(-0.92%)
Sep 01, 2016 18.50 18.61 18.40 18.53 62,955 -0.04(-0.22%)
Aug 31, 2016 18.55 18.75 18.41 18.57 92,424 +0.06(+0.32%)
Aug 30, 2016 18.54 18.66 18.33 18.51 136,269 +0.04(+0.22%)
Aug 29, 2016 17.56 18.56 16.87 18.47 393,704 +0.68(+3.82%)
Aug 26, 2016 17.88 18.41 17.64 17.79 202,010 -0.30(-1.66%)
Aug 25, 2016 19.00 19.10 17.66 18.09 326,081 -1.13(-5.88%)
Aug 24, 2016 19.30 19.35 18.90 19.22 190,680 -0.08(-0.41%)
Aug 23, 2016 18.27 19.62 18.24 19.30 401,973 +1.19(+6.57%)
Aug 22, 2016 18.27 18.48 17.58 18.11 251,369 +0.00(+0.00%)
Aug 19, 2016 17.94 18.50 17.84 18.11 200,290 +0.12(+0.67%)
Aug 18, 2016 18.06 18.32 17.92 17.99 134,404 -0.11(-0.61%)
Aug 17, 2016 18.51 18.70 17.70 18.10 204,098 -0.56(-3.00%)
Aug 16, 2016 18.19 18.90 18.03 18.66 333,258 +0.46(+2.53%)
Aug 15, 2016 17.78 18.38 17.48 18.20 458,980 +0.72(+4.12%)
Aug 12, 2016 18.48 18.48 16.62 17.48 312,011 -0.92(-5.00%)
Aug 11, 2016 18.18 18.50 18.13 18.40 206,098 +0.28(+1.55%)
Aug 10, 2016 18.50 18.52 17.98 18.12 213,291 -0.08(-0.44%)
Aug 09, 2016 17.99 18.46 17.65 18.20 152,804 +0.36(+2.02%)
Aug 08, 2016 17.72 18.00 17.61 17.84 228,709 +0.65(+3.78%)
Aug 05, 2016 17.29 17.50 17.00 17.19 146,276 +0.24(+1.42%)
Aug 04, 2016 15.63 17.00 15.50 16.95 111,469 +1.43(+9.21%)
Aug 03, 2016 16.69 16.97 15.15 15.52 221,098 -1.04(-6.28%)
Aug 02, 2016 17.80 17.95 16.38 16.56 175,301 -1.28(-7.17%)
Aug 01, 2016 17.22 18.89 17.01 17.84 385,492 +1.22(+7.34%)
Jul 29, 2016 15.96 17.01 15.40 16.62 173,700 +0.96(+6.13%)
Jul 28, 2016 14.15 16.43 14.15 15.66 307,197 +3.83(+32.38%)
Jul 27, 2016 11.71 12.10 10.93 11.83 32,464 -0.02(-0.17%)
Jul 26, 2016 11.63 11.87 11.63 11.85 2,044 +0.21(+1.80%)
Jul 25, 2016 11.90 11.90 11.54 11.64 11,297 -0.25(-2.10%)
Jul 22, 2016 11.60 11.97 11.60 11.89 3,760 +0.32(+2.77%)
Jul 21, 2016 11.46 11.59 11.23 11.57 21,791 +0.09(+0.78%)
Jul 20, 2016 11.43 11.50 11.21 11.48 15,652 +0.05(+0.44%)
Jul 19, 2016 11.26 11.45 11.11 11.43 14,377 +0.19(+1.65%)
Jul 18, 2016 11.18 11.37 11.11 11.24 6,965 -0.06(-0.49%)
Jul 15, 2016 11.29 11.30 11.10 11.30 8,692 +0.13(+1.16%)
Jul 14, 2016 11.29 11.35 11.15 11.17 11,894 -0.14(-1.24%)
Jul 13, 2016 11.40 11.40 11.26 11.31 5,076 -0.08(-0.70%)
Jul 12, 2016 11.25 11.46 11.16 11.39 9,979 +0.16(+1.42%)
Jul 11, 2016 11.20 11.24 10.80 11.23 17,744 +0.03(+0.27%)
Jul 08, 2016 11.15 11.13 11.13 11.20 11,409 +0.07(+0.63%)
Jul 07, 2016 11.17 11.26 11.10 11.13 9,416 +0.06(+0.54%)
Jul 05, 2016 11.07 11.17 11.03 11.07 11,694 +0.00(+0.00%)
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.