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 (%)
Oct 30, 2009 7.220 7.240 7.090 7.090 56,744 -0.22(-3.01%)
Oct 29, 2009 7.250 7.410 7.210 7.310 28,883 +0.13(+1.81%)
Oct 28, 2009 7.380 7.380 7.110 7.180 32,962 -0.02(-0.28%)
Oct 27, 2009 7.280 7.640 7.200 7.200 89,316 -0.07(-0.96%)
Oct 26, 2009 7.750 7.820 7.170 7.270 41,491 -0.55(-7.03%)
Oct 23, 2009 7.850 8.080 7.750 7.820 35,135 -0.08(-1.01%)
Oct 22, 2009 7.500 7.920 7.440 7.900 39,556 +0.41(+5.47%)
Oct 21, 2009 7.280 7.800 7.260 7.490 64,898 +0.16(+2.18%)
Oct 20, 2009 7.580 7.630 7.310 7.330 34,359 -0.23(-3.04%)
Oct 19, 2009 7.640 7.640 7.450 7.560 20,399 -0.02(-0.26%)
Oct 16, 2009 7.670 7.670 7.460 7.580 30,706 -0.14(-1.81%)
Oct 15, 2009 7.830 7.900 7.530 7.720 23,243 -0.18(-2.28%)
Oct 14, 2009 7.670 7.900 7.440 7.900 38,183 +0.33(+4.36%)
Oct 13, 2009 7.430 7.580 7.400 7.570 32,209 +0.17(+2.30%)
Oct 12, 2009 7.400 7.510 7.340 7.400 31,491 +0.10(+1.37%)
Oct 09, 2009 7.080 7.310 7.080 7.300 42,677 +0.21(+2.96%)
Oct 08, 2009 7.140 7.150 7.040 7.090 44,466 +0.03(+0.42%)
Oct 07, 2009 7.100 7.120 7.040 7.060 38,132 +0.00(+0.00%)
Oct 06, 2009 7.010 7.090 6.950 7.060 64,732 +0.08(+1.09%)
Oct 05, 2009 6.800 7.000 6.800 6.984 165,661 +0.23(+3.47%)
Oct 02, 2009 6.730 6.790 6.590 6.750 32,568 -0.04(-0.59%)
Oct 01, 2009 6.910 6.930 6.720 6.790 47,637 -0.07(-1.02%)
Sep 30, 2009 6.980 6.980 6.850 6.860 58,498 -0.09(-1.29%)
Sep 29, 2009 6.830 7.020 6.800 6.950 107,703 +0.15(+2.21%)
Sep 28, 2009 6.820 6.890 6.650 6.800 29,995 +0.01(+0.15%)
Sep 25, 2009 6.870 6.900 6.780 6.790 29,365 -0.11(-1.59%)
Sep 24, 2009 6.960 6.970 6.810 6.900 28,080 -0.02(-0.29%)
Sep 23, 2009 6.990 6.990 6.910 6.920 16,307 -0.08(-1.14%)
Sep 22, 2009 6.980 7.040 6.910 7.000 92,639 +0.01(+0.14%)
Sep 21, 2009 6.970 7.040 6.930 6.990 42,250 +0.03(+0.43%)
Sep 18, 2009 7.130 7.150 6.960 6.960 176,773 -0.13(-1.83%)
Sep 17, 2009 7.110 7.220 6.980 7.090 52,971 +0.10(+1.43%)
Sep 16, 2009 7.070 7.130 6.980 6.990 26,479 -0.08(-1.13%)
Sep 15, 2009 7.070 7.220 7.010 7.070 34,159 -0.04(-0.56%)
Sep 14, 2009 7.150 7.220 7.050 7.110 15,537 -0.12(-1.66%)
Sep 11, 2009 7.150 7.250 7.060 7.230 14,562 +0.11(+1.54%)
Sep 10, 2009 7.250 7.250 7.070 7.120 34,090 -0.12(-1.66%)
Sep 09, 2009 7.140 7.420 7.080 7.240 45,853 +0.11(+1.54%)
Sep 08, 2009 7.430 7.430 7.100 7.130 48,523 -0.20(-2.73%)
Sep 04, 2009 7.110 7.410 7.110 7.330 7,614 +0.22(+3.09%)
Sep 03, 2009 7.450 7.480 7.040 7.110 24,987 -0.37(-4.95%)
Sep 02, 2009 7.050 7.630 7.050 7.480 23,074 +0.15(+2.05%)
Sep 01, 2009 7.520 7.720 7.210 7.330 30,598 -0.28(-3.68%)
Aug 31, 2009 7.600 7.790 7.380 7.610 28,618 -0.04(-0.52%)
Aug 28, 2009 7.600 7.750 7.600 7.650 14,209 +0.07(+0.92%)
Aug 27, 2009 7.665 7.665 7.430 7.580 16,807 -0.19(-2.45%)
Aug 26, 2009 7.710 8.070 7.490 7.770 28,542 -0.06(-0.77%)
Aug 25, 2009 8.070 8.070 7.710 7.830 12,325 -0.16(-2.00%)
Aug 24, 2009 8.040 8.260 7.910 7.990 25,335 +0.00(+0.00%)
Aug 21, 2009 7.870 8.020 7.600 7.990 37,891 +0.24(+3.10%)
Aug 20, 2009 7.850 7.850 7.560 7.750 29,017 -0.13(-1.65%)
Aug 19, 2009 7.540 7.900 7.420 7.880 17,194 +0.37(+4.93%)
Aug 18, 2009 7.670 7.670 7.400 7.510 12,685 -0.13(-1.70%)
Aug 17, 2009 7.550 7.919 7.440 7.640 25,127 +0.02(+0.26%)
Aug 14, 2009 7.950 8.040 7.610 7.620 19,852 -0.33(-4.15%)
Aug 13, 2009 7.940 8.160 7.670 7.950 39,716 +0.06(+0.76%)
Aug 12, 2009 7.540 8.000 7.540 7.890 24,925 +0.34(+4.50%)
Aug 11, 2009 7.720 7.740 7.520 7.550 35,661 -0.23(-2.96%)
Aug 10, 2009 7.590 7.800 7.290 7.780 27,696 +0.03(+0.39%)
Aug 07, 2009 7.800 7.920 7.691 7.750 54,031 +0.15(+1.97%)
Aug 06, 2009 8.250 8.250 7.280 7.600 72,298 -0.65(-7.88%)
Aug 05, 2009 8.850 8.875 8.250 8.250 51,329 -0.67(-7.51%)
Aug 04, 2009 8.740 8.980 8.740 8.920 21,149 +0.12(+1.36%)
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.