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 (%)
Jul 30, 2010 4.060 4.270 4.060 4.230 23,287 +0.10(+2.42%)
Jul 29, 2010 4.140 4.140 4.020 4.130 15,582 +0.04(+0.85%)
Jul 28, 2010 4.070 4.190 4.020 4.095 19,540 +0.05(+1.36%)
Jul 27, 2010 4.160 4.180 4.020 4.040 33,487 -0.01(-0.25%)
Jul 26, 2010 4.130 4.220 4.030 4.050 24,022 -0.03(-0.74%)
Jul 23, 2010 3.730 4.130 3.580 4.080 70,231 +0.38(+10.27%)
Jul 22, 2010 3.430 3.730 3.410 3.700 41,916 +0.29(+8.50%)
Jul 21, 2010 3.470 3.510 3.400 3.410 24,211 -0.06(-1.73%)
Jul 20, 2010 3.400 3.510 3.400 3.470 14,478 +0.06(+1.76%)
Jul 19, 2010 3.440 3.490 3.410 3.410 12,987 +0.01(+0.29%)
Jul 16, 2010 3.510 3.510 3.400 3.400 24,375 -0.11(-3.13%)
Jul 15, 2010 3.620 3.640 3.450 3.510 35,869 -0.06(-1.68%)
Jul 14, 2010 3.590 3.600 3.420 3.570 22,418 +0.00(+0.00%)
Jul 13, 2010 3.590 3.660 3.520 3.570 54,522 +0.03(+0.85%)
Jul 12, 2010 3.590 3.630 3.410 3.540 21,297 +0.00(+0.00%)
Jul 09, 2010 3.500 3.630 3.460 3.540 38,207 +0.07(+2.02%)
Jul 08, 2010 3.360 3.530 3.350 3.470 53,317 +0.20(+6.12%)
Jul 07, 2010 3.490 3.490 3.200 3.270 65,929 -0.17(-4.94%)
Jul 06, 2010 3.740 3.770 3.440 3.440 130,761 -0.29(-7.77%)
Jul 02, 2010 3.950 4.000 3.720 3.730 60,231 -0.22(-5.57%)
Jul 01, 2010 4.000 4.050 3.930 3.950 50,039 -0.05(-1.25%)
Jun 30, 2010 4.000 4.090 3.990 4.000 77,576 +0.00(+0.00%)
Jun 29, 2010 4.130 4.460 3.880 4.000 181,478 -0.07(-1.72%)
Jun 25, 2010 4.140 4.250 4.030 4.070 1,506,220 -0.07(-1.69%)
Jun 24, 2010 4.470 4.530 4.130 4.140 103,547 -0.36(-8.00%)
Jun 23, 2010 4.500 4.610 4.410 4.500 93,949 +0.00(+0.00%)
Jun 22, 2010 4.560 4.900 4.450 4.500 123,599 -0.03(-0.66%)
Jun 21, 2010 4.600 4.660 4.500 4.530 51,049 -0.03(-0.66%)
Jun 18, 2010 4.650 4.650 4.490 4.560 103,013 -0.07(-1.51%)
Jun 17, 2010 4.710 4.755 4.620 4.630 14,018 -0.04(-0.86%)
Jun 16, 2010 4.770 4.940 4.640 4.670 77,315 -0.11(-2.30%)
Jun 15, 2010 4.780 4.880 4.710 4.780 26,025 +0.06(+1.27%)
Jun 14, 2010 4.750 4.790 4.550 4.720 24,577 +0.02(+0.43%)
Jun 11, 2010 4.760 4.760 4.580 4.700 24,696 -0.07(-1.47%)
Jun 10, 2010 4.690 4.840 4.660 4.770 49,612 +0.16(+3.47%)
Jun 09, 2010 4.560 4.640 4.460 4.610 53,860 +0.07(+1.54%)
Jun 08, 2010 4.590 4.700 4.430 4.540 31,921 -0.02(-0.44%)
Jun 07, 2010 4.740 4.760 4.460 4.560 69,282 -0.14(-2.98%)
Jun 04, 2010 4.700 4.840 4.700 4.700 50,923 -0.04(-0.84%)
Jun 03, 2010 4.860 4.860 4.740 4.740 25,521 -0.15(-3.07%)
Jun 02, 2010 4.740 4.890 4.720 4.890 17,491 +0.18(+3.82%)
Jun 01, 2010 5.000 5.000 4.710 4.710 38,729 -0.31(-6.18%)
May 28, 2010 5.080 5.100 4.990 5.020 37,058 -0.06(-1.18%)
May 27, 2010 4.890 5.120 4.890 5.080 37,510 +0.29(+6.05%)
May 26, 2010 4.800 4.920 4.740 4.790 20,683 +0.03(+0.63%)
May 25, 2010 4.840 4.960 4.730 4.760 41,503 -0.20(-4.03%)
May 24, 2010 4.890 5.030 4.860 4.960 24,576 +0.17(+3.55%)
May 21, 2010 4.740 4.870 4.720 4.790 38,058 -0.03(-0.62%)
May 20, 2010 4.800 4.920 4.770 4.820 39,109 -0.19(-3.79%)
May 19, 2010 4.830 5.120 4.830 5.010 31,265 +0.18(+3.73%)
May 18, 2010 4.940 4.980 4.820 4.830 53,443 -0.04(-0.82%)
May 17, 2010 4.850 4.900 4.800 4.870 29,596 +0.06(+1.25%)
May 14, 2010 4.810 4.890 4.780 4.810 30,118 -0.03(-0.62%)
May 13, 2010 4.930 5.000 4.800 4.840 79,451 -0.08(-1.63%)
May 12, 2010 4.900 4.970 4.850 4.920 50,116 +0.03(+0.61%)
May 11, 2010 4.890 4.980 4.820 4.890 49,271 +0.04(+0.82%)
May 10, 2010 4.785 5.020 4.750 4.850 57,292 +0.14(+2.97%)
May 07, 2010 4.760 4.950 4.700 4.710 67,272 -0.05(-1.05%)
May 06, 2010 4.900 5.400 4.680 4.760 86,250 -0.14(-2.86%)
May 05, 2010 4.957 5.100 4.870 4.900 61,706 -0.18(-3.54%)
May 04, 2010 5.050 5.110 4.891 5.080 89,629 -0.03(-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.