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 31, 2009 5.230 5.220 5.220 5.220 35,200 +0.00(+0.00%)
Dec 30, 2009 5.180 5.220 5.110 5.220 29,863 +0.04(+0.77%)
Dec 29, 2009 5.250 5.270 5.150 5.180 36,991 -0.06(-1.15%)
Dec 28, 2009 5.250 5.424 5.200 5.240 108,008 -0.04(-0.76%)
Dec 24, 2009 5.200 5.280 5.160 5.280 19,945 +0.19(+3.73%)
Dec 23, 2009 5.235 5.260 5.090 5.090 34,186 -0.12(-2.30%)
Dec 22, 2009 5.280 5.280 5.170 5.210 36,361 -0.04(-0.76%)
Dec 21, 2009 5.130 5.620 5.130 5.250 59,155 +0.17(+3.35%)
Dec 18, 2009 5.430 5.560 5.040 5.080 132,761 -0.30(-5.58%)
Dec 17, 2009 5.520 5.685 5.370 5.380 64,921 -0.20(-3.58%)
Dec 16, 2009 5.790 5.900 5.500 5.580 40,401 -0.14(-2.45%)
Dec 15, 2009 5.910 5.970 5.710 5.720 44,879 -0.21(-3.54%)
Dec 14, 2009 5.950 6.210 5.830 5.930 34,074 +0.01(+0.17%)
Dec 11, 2009 5.900 6.010 5.810 5.920 29,092 +0.07(+1.20%)
Dec 10, 2009 5.990 6.010 5.810 5.850 41,547 -0.23(-3.78%)
Dec 09, 2009 6.000 6.260 5.880 6.080 45,823 -0.06(-0.98%)
Dec 08, 2009 6.250 6.280 6.130 6.140 28,097 -0.11(-1.76%)
Dec 07, 2009 6.090 6.300 5.980 6.250 25,629 +0.10(+1.63%)
Dec 04, 2009 6.030 6.160 5.960 6.150 39,009 +0.26(+4.41%)
Dec 03, 2009 6.350 6.430 5.860 5.890 53,513 -0.45(-7.10%)
Dec 02, 2009 6.090 6.600 6.090 6.340 38,833 +0.25(+4.11%)
Dec 01, 2009 5.880 6.180 5.620 6.090 101,049 +0.30(+5.18%)
Nov 30, 2009 6.120 6.210 5.760 5.790 67,274 -0.33(-5.39%)
Nov 27, 2009 6.120 6.250 6.120 6.120 11,911 -0.12(-1.92%)
Nov 25, 2009 6.530 6.530 6.120 6.240 26,252 -0.27(-4.15%)
Nov 24, 2009 6.470 6.560 6.380 6.510 17,505 +0.00(+0.00%)
Nov 23, 2009 6.560 6.590 6.450 6.510 47,862 +0.06(+0.93%)
Nov 20, 2009 6.140 6.520 6.140 6.450 23,673 +0.28(+4.54%)
Nov 19, 2009 6.270 6.330 6.170 6.170 25,787 -0.17(-2.68%)
Nov 18, 2009 5.920 6.452 5.900 6.340 81,274 +0.44(+7.46%)
Nov 17, 2009 6.070 6.070 5.760 5.900 117,703 -0.18(-2.96%)
Nov 16, 2009 6.220 6.330 6.000 6.080 72,262 -0.11(-1.78%)
Nov 13, 2009 6.270 6.450 6.050 6.190 54,024 -0.06(-0.96%)
Nov 12, 2009 6.380 6.640 6.250 6.250 39,130 -0.36(-5.45%)
Nov 11, 2009 6.650 6.697 6.560 6.610 22,197 +0.03(+0.46%)
Nov 10, 2009 6.690 6.740 6.560 6.580 22,096 -0.16(-2.37%)
Nov 09, 2009 6.870 6.870 6.670 6.740 33,525 -0.01(-0.15%)
Nov 06, 2009 6.720 6.810 6.650 6.750 16,866 -0.06(-0.88%)
Nov 05, 2009 6.750 6.960 6.750 6.810 28,499 +0.16(+2.41%)
Nov 04, 2009 7.190 7.660 6.590 6.650 47,482 -0.51(-7.12%)
Nov 03, 2009 7.390 7.480 7.030 7.160 22,410 -0.23(-3.11%)
Nov 02, 2009 7.300 7.630 7.200 7.390 42,539 +0.30(+4.23%)
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%)
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.