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 (%)
Dec 29, 2006 10.62 10.62 10.36 10.54 23,609 -0.10(-0.94%)
Dec 28, 2006 10.44 10.72 10.44 10.64 26,631 +0.20(+1.91%)
Dec 27, 2006 10.18 10.48 10.18 10.44 33,322 +0.31(+3.06%)
Dec 26, 2006 10.44 10.52 9.970 10.13 94,820 -0.31(-2.97%)
Dec 22, 2006 10.28 10.53 10.24 10.44 32,678 +0.13(+1.26%)
Dec 21, 2006 10.44 10.51 10.20 10.31 39,925 -0.12(-1.15%)
Dec 20, 2006 10.49 10.53 10.30 10.43 41,593 -0.07(-0.67%)
Dec 19, 2006 10.31 10.53 9.790 10.50 100,775 -0.01(-0.10%)
Dec 18, 2006 11.11 11.29 10.24 10.51 183,525 -0.52(-4.71%)
Dec 15, 2006 10.41 11.05 10.41 11.03 150,117 +0.67(+6.47%)
Dec 14, 2006 10.32 10.50 10.23 10.36 73,686 +0.04(+0.39%)
Dec 13, 2006 10.55 10.61 10.22 10.32 61,248 -0.17(-1.62%)
Dec 12, 2006 10.53 10.75 10.31 10.49 159,579 -0.09(-0.85%)
Dec 11, 2006 9.880 10.70 9.860 10.58 280,984 +0.80(+8.18%)
Dec 08, 2006 9.820 10.00 9.750 9.780 62,270 +0.03(+0.31%)
Dec 07, 2006 9.910 9.910 9.540 9.750 34,472 -0.09(-0.91%)
Dec 06, 2006 9.880 9.950 9.660 9.840 76,837 +0.25(+2.61%)
Dec 05, 2006 9.530 9.770 9.520 9.590 71,789 +0.13(+1.37%)
Dec 04, 2006 9.400 9.870 9.390 9.460 103,241 -0.07(-0.76%)
Dec 01, 2006 9.490 9.630 9.070 9.533 116,931 +0.11(+1.19%)
Nov 30, 2006 9.800 10.00 9.410 9.420 91,200 -0.35(-3.58%)
Nov 29, 2006 10.16 10.49 9.720 9.770 191,012 -0.23(-2.30%)
Nov 28, 2006 9.750 10.17 9.680 10.00 210,010 +0.30(+3.09%)
Nov 27, 2006 9.840 9.860 9.450 9.700 180,794 +0.17(+1.78%)
Nov 24, 2006 9.610 9.670 9.450 9.530 26,819 -0.02(-0.21%)
Nov 22, 2006 9.920 9.920 9.400 9.550 88,588 -0.28(-2.85%)
Nov 21, 2006 9.510 10.00 9.310 9.830 201,585 +0.33(+3.47%)
Nov 20, 2006 9.600 9.600 9.400 9.500 151,302 +0.11(+1.17%)
Nov 17, 2006 9.420 9.630 9.280 9.390 105,527 -0.11(-1.16%)
Nov 16, 2006 9.790 9.800 9.260 9.500 251,160 -0.30(-3.06%)
Nov 15, 2006 8.710 10.05 8.530 9.800 344,093 +1.05(+12.00%)
Nov 14, 2006 8.450 8.880 8.010 8.750 153,697 +0.36(+4.29%)
Nov 13, 2006 7.700 8.520 7.700 8.390 202,400 +0.71(+9.24%)
Nov 10, 2006 7.550 7.700 7.540 7.680 34,010 +0.13(+1.72%)
Nov 09, 2006 7.510 7.600 7.450 7.550 36,684 -0.02(-0.26%)
Nov 08, 2006 7.810 7.840 7.550 7.570 24,893 -0.17(-2.20%)
Nov 07, 2006 8.110 8.190 7.720 7.740 34,829 -0.36(-4.44%)
Nov 06, 2006 7.750 8.150 7.580 8.100 110,102 +0.35(+4.52%)
Nov 03, 2006 7.550 7.750 7.550 7.750 16,135 +0.08(+1.04%)
Nov 02, 2006 7.610 7.670 7.520 7.670 17,596 +0.07(+0.92%)
Nov 01, 2006 7.500 7.640 7.400 7.600 55,390 -0.05(-0.65%)
Oct 31, 2006 7.640 7.650 7.400 7.650 71,799 +0.17(+2.27%)
Oct 30, 2006 7.320 7.510 7.300 7.480 54,552 +0.18(+2.47%)
Oct 27, 2006 7.310 7.310 7.050 7.300 105,831 +0.05(+0.69%)
Oct 26, 2006 7.150 7.340 6.800 7.250 66,193 +0.05(+0.69%)
Oct 25, 2006 7.260 7.340 6.896 7.200 36,837 -0.06(-0.83%)
Oct 24, 2006 7.170 7.260 7.050 7.260 26,666 +0.12(+1.68%)
Oct 23, 2006 6.880 7.170 6.860 7.140 19,628 +0.19(+2.73%)
Oct 20, 2006 7.200 7.294 6.800 6.950 32,204 -0.35(-4.79%)
Oct 19, 2006 7.440 7.450 7.200 7.300 25,016 -0.13(-1.75%)
Oct 18, 2006 7.690 7.690 7.420 7.430 20,282 -0.17(-2.24%)
Oct 17, 2006 7.410 7.650 7.210 7.600 45,614 +0.24(+3.26%)
Oct 16, 2006 7.530 7.690 7.360 7.360 29,859 -0.23(-3.03%)
Oct 13, 2006 7.480 7.710 7.290 7.590 37,344 +0.08(+1.07%)
Oct 12, 2006 7.500 7.640 7.050 7.510 66,240 +0.01(+0.13%)
Oct 11, 2006 7.490 7.600 7.330 7.500 27,709 +0.01(+0.13%)
Oct 10, 2006 7.480 7.500 7.320 7.490 18,263 +0.01(+0.13%)
Oct 09, 2006 7.570 7.570 7.440 7.480 17,795 -0.02(-0.27%)
Oct 06, 2006 7.600 7.600 7.362 7.500 13,468 -0.06(-0.79%)
Oct 05, 2006 7.220 7.740 7.190 7.560 69,352 +0.22(+3.00%)
Oct 04, 2006 7.180 7.690 7.140 7.340 127,156 +0.11(+1.52%)
Oct 03, 2006 7.260 7.350 7.180 7.230 27,935 -0.03(-0.41%)
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.