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, 2015 9.800 9.930 9.930 9.930 13,600 +0.15(+1.53%)
Dec 30, 2015 9.436 9.850 9.436 9.780 8,797 +0.42(+4.49%)
Dec 29, 2015 9.030 9.510 9.020 9.360 21,193 +0.30(+3.31%)
Dec 28, 2015 9.080 9.150 9.011 9.060 8,672 -0.15(-1.63%)
Dec 24, 2015 9.210 9.210 9.210 9.210 800 +0.01(+0.11%)
Dec 23, 2015 9.096 9.230 9.090 9.200 12,139 +0.15(+1.66%)
Dec 22, 2015 9.120 9.120 9.000 9.050 12,144 -0.12(-1.31%)
Dec 21, 2015 9.043 9.350 8.920 9.170 71,192 +0.17(+1.89%)
Dec 18, 2015 9.178 9.178 8.990 9.000 17,441 -0.11(-1.21%)
Dec 17, 2015 9.250 9.370 9.038 9.110 9,958 -0.12(-1.30%)
Dec 16, 2015 9.210 9.390 9.160 9.230 3,295 +0.01(+0.11%)
Dec 15, 2015 9.410 9.430 9.150 9.220 4,462 -0.09(-0.97%)
Dec 14, 2015 9.160 9.440 9.160 9.310 5,171 +0.11(+1.20%)
Dec 11, 2015 9.290 9.390 9.200 9.200 2,278 -0.21(-2.23%)
Dec 10, 2015 9.300 9.440 9.140 9.410 5,246 -0.03(-0.32%)
Dec 09, 2015 9.200 9.440 9.145 9.440 8,079 +0.02(+0.21%)
Dec 08, 2015 9.220 9.440 9.210 9.420 6,182 +0.12(+1.29%)
Dec 07, 2015 9.420 9.420 9.120 9.300 12,708 -0.12(-1.27%)
Dec 04, 2015 9.130 9.630 9.130 9.420 7,769 +0.12(+1.29%)
Dec 03, 2015 9.200 9.320 9.080 9.300 5,180 +0.00(+0.00%)
Dec 02, 2015 9.300 9.300 9.220 9.300 5,493 +0.00(+0.00%)
Dec 01, 2015 9.230 9.400 9.230 9.300 12,605 +0.10(+1.09%)
Nov 30, 2015 9.410 9.450 9.200 9.200 8,244 -0.20(-2.13%)
Nov 27, 2015 9.460 9.460 9.280 9.400 2,335 -0.07(-0.74%)
Nov 25, 2015 9.500 9.470 9.470 9.470 3,100 +0.08(+0.85%)
Nov 24, 2015 9.230 9.390 9.020 9.390 6,172 +0.04(+0.43%)
Nov 23, 2015 9.440 9.440 9.030 9.350 6,892 -0.12(-1.23%)
Nov 20, 2015 9.530 9.720 9.410 9.466 3,686 +0.07(+0.70%)
Nov 19, 2015 9.480 9.740 9.320 9.400 6,480 -0.04(-0.42%)
Nov 18, 2015 9.060 9.610 8.850 9.440 20,754 +0.36(+3.96%)
Nov 17, 2015 8.880 9.115 8.880 9.080 3,324 -0.02(-0.22%)
Nov 16, 2015 9.060 9.240 9.060 9.100 1,830 -0.12(-1.30%)
Nov 13, 2015 9.480 9.480 9.071 9.220 6,601 -0.05(-0.54%)
Nov 12, 2015 9.090 9.360 9.090 9.270 6,696 +0.22(+2.43%)
Nov 11, 2015 8.950 9.140 8.950 9.050 2,058 +0.17(+1.91%)
Nov 10, 2015 8.980 9.000 8.830 8.880 6,934 -0.12(-1.33%)
Nov 09, 2015 8.850 9.050 8.850 9.000 6,432 +0.18(+2.04%)
Nov 06, 2015 8.750 8.985 8.750 8.820 10,740 +0.07(+0.80%)
Nov 05, 2015 9.000 9.315 8.750 8.750 22,421 -0.34(-3.74%)
Nov 04, 2015 9.100 9.100 9.090 9.090 203 -0.21(-2.27%)
Nov 03, 2015 8.760 9.790 8.760 9.301 24,764 +0.11(+1.21%)
Nov 02, 2015 9.280 9.479 8.914 9.190 25,651 -0.08(-0.86%)
Oct 30, 2015 9.510 9.614 9.015 9.270 22,520 -0.28(-2.93%)
Oct 29, 2015 9.530 9.940 9.360 9.550 1,692 +0.02(+0.21%)
Oct 28, 2015 8.980 9.540 8.980 9.530 8,310 +0.57(+6.36%)
Oct 27, 2015 9.250 9.270 8.956 8.960 2,493 -0.10(-1.16%)
Oct 26, 2015 9.080 9.230 9.065 9.065 4,957 -0.05(-0.60%)
Oct 23, 2015 9.230 9.340 9.120 9.120 3,902 -0.15(-1.62%)
Oct 22, 2015 9.430 9.520 9.110 9.270 7,830 -0.08(-0.86%)
Oct 21, 2015 9.720 9.720 9.300 9.350 704 -0.23(-2.40%)
Oct 20, 2015 9.850 9.850 9.370 9.580 2,320 -0.15(-1.54%)
Oct 19, 2015 9.790 9.790 9.370 9.730 5,189 +0.07(+0.70%)
Oct 16, 2015 9.910 9.960 9.620 9.662 8,153 -0.19(-1.91%)
Oct 15, 2015 9.830 9.970 9.700 9.850 6,346 -0.13(-1.30%)
Oct 14, 2015 9.810 9.990 9.810 9.980 876 +0.08(+0.81%)
Oct 13, 2015 9.207 10.00 9.207 9.900 1,428 +0.03(+0.30%)
Oct 12, 2015 9.970 10.00 9.390 9.870 3,419 -0.02(-0.19%)
Oct 09, 2015 9.440 9.890 9.270 9.889 6,303 +0.48(+5.09%)
Oct 08, 2015 9.000 9.410 8.850 9.410 13,842 +0.37(+4.09%)
Oct 07, 2015 9.270 9.450 8.970 9.040 11,703 -0.06(-0.66%)
Oct 06, 2015 9.010 9.100 8.980 9.100 7,327 -0.30(-3.19%)
Oct 05, 2015 9.170 9.450 9.020 9.400 6,346 +0.23(+2.51%)
Oct 02, 2015 8.960 9.180 8.890 9.170 6,789 +0.12(+1.33%)
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.