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 (%)
Nov 30, 2017 10.05 10.10 9.800 9.850 123,164 -0.20(-1.99%)
Nov 29, 2017 9.950 10.10 9.850 10.05 196,816 +0.05(+0.50%)
Nov 28, 2017 10.05 10.14 9.900 10.00 151,162 +0.00(+0.00%)
Nov 27, 2017 9.850 10.10 9.800 10.00 135,557 +0.10(+1.01%)
Nov 24, 2017 9.800 9.950 9.700 9.900 52,556 +0.15(+1.54%)
Nov 22, 2017 9.800 10.05 9.750 9.750 91,704 +0.00(+0.00%)
Nov 21, 2017 9.750 9.950 9.605 9.750 123,915 +0.05(+0.52%)
Nov 20, 2017 9.950 10.10 9.550 9.700 137,848 -0.20(-2.02%)
Nov 17, 2017 10.00 10.10 9.850 9.900 160,883 -0.10(-1.00%)
Nov 16, 2017 10.00 10.20 9.950 10.00 136,161 +0.05(+0.50%)
Nov 15, 2017 9.850 10.05 9.800 9.950 89,896 +0.05(+0.51%)
Nov 14, 2017 9.800 10.00 9.800 9.900 71,466 +0.00(+0.00%)
Nov 13, 2017 9.950 10.00 9.850 9.900 88,405 -0.10(-1.00%)
Nov 10, 2017 9.750 10.25 9.750 10.00 112,326 +0.15(+1.52%)
Nov 09, 2017 9.850 10.15 9.600 9.850 193,033 +0.00(+0.00%)
Nov 08, 2017 10.05 10.10 9.700 9.850 327,951 -0.15(-1.50%)
Nov 07, 2017 11.45 12.00 9.850 10.00 898,769 -4.15(-29.33%)
Nov 06, 2017 13.85 14.30 13.80 14.15 151,803 +0.30(+2.17%)
Nov 03, 2017 14.15 14.15 13.75 13.85 197,605 -0.35(-2.46%)
Nov 02, 2017 14.25 14.30 13.80 14.20 72,394 -0.05(-0.35%)
Nov 01, 2017 14.20 14.50 14.00 14.25 87,457 +0.20(+1.42%)
Oct 31, 2017 13.95 14.35 13.90 14.05 119,794 +0.05(+0.36%)
Oct 30, 2017 14.10 14.10 13.80 14.00 88,932 -0.05(-0.36%)
Oct 27, 2017 14.05 14.20 13.85 14.05 112,983 +0.10(+0.72%)
Oct 26, 2017 14.05 14.05 13.55 13.95 106,575 -0.05(-0.36%)
Oct 25, 2017 14.00 14.10 13.80 14.00 129,920 +0.05(+0.36%)
Oct 24, 2017 13.80 14.10 13.70 13.95 107,323 +0.25(+1.82%)
Oct 23, 2017 14.00 14.00 13.55 13.70 54,062 -0.20(-1.44%)
Oct 20, 2017 13.70 13.90 13.65 13.90 70,590 +0.30(+2.21%)
Oct 19, 2017 13.70 13.70 13.29 13.60 64,431 -0.10(-0.73%)
Oct 18, 2017 13.80 14.05 13.65 13.70 60,533 -0.15(-1.08%)
Oct 17, 2017 13.60 14.05 13.55 13.85 72,447 +0.30(+2.21%)
Oct 16, 2017 13.60 13.82 13.45 13.55 79,216 +0.00(+0.00%)
Oct 13, 2017 13.80 13.90 13.55 13.55 52,966 -0.25(-1.81%)
Oct 12, 2017 13.65 13.85 13.60 13.80 70,658 +0.10(+0.73%)
Oct 11, 2017 13.71 13.90 13.50 13.70 143,014 -0.05(-0.36%)
Oct 10, 2017 13.90 14.03 13.60 13.75 90,053 +0.00(+0.00%)
Oct 09, 2017 14.25 14.50 13.75 13.75 91,456 -0.35(-2.48%)
Oct 06, 2017 14.30 14.45 14.05 14.10 122,836 -0.15(-1.05%)
Oct 05, 2017 14.30 14.35 14.05 14.25 72,397 +0.05(+0.35%)
Oct 04, 2017 14.30 14.45 14.10 14.20 102,651 -0.05(-0.35%)
Oct 03, 2017 14.35 14.47 14.00 14.25 134,358 -0.15(-1.04%)
Oct 02, 2017 14.00 14.40 13.90 14.40 56,203 +0.40(+2.86%)
Sep 29, 2017 14.10 14.38 14.00 14.00 79,441 -0.15(-1.06%)
Sep 28, 2017 13.95 14.30 13.85 14.15 87,510 +0.30(+2.17%)
Sep 27, 2017 13.70 14.25 13.60 13.85 185,415 +0.35(+2.59%)
Sep 26, 2017 13.30 13.68 13.25 13.50 141,198 +0.35(+2.66%)
Sep 25, 2017 13.20 13.43 12.95 13.15 135,729 -0.05(-0.38%)
Sep 22, 2017 13.00 13.28 13.00 13.20 93,222 +0.20(+1.54%)
Sep 21, 2017 12.95 13.20 12.95 13.00 97,800 +0.05(+0.39%)
Sep 20, 2017 13.05 13.15 12.95 12.95 66,103 -0.05(-0.38%)
Sep 19, 2017 13.05 13.25 12.90 13.00 68,745 -0.05(-0.38%)
Sep 18, 2017 13.05 13.60 13.05 13.05 90,173 -0.05(-0.38%)
Sep 15, 2017 13.00 13.25 12.60 13.10 157,494 +0.15(+1.16%)
Sep 14, 2017 13.30 13.30 12.90 12.95 51,866 -0.35(-2.63%)
Sep 13, 2017 13.10 13.47 13.10 13.30 86,168 +0.10(+0.76%)
Sep 12, 2017 12.75 13.45 12.75 13.20 155,021 +0.45(+3.53%)
Sep 11, 2017 12.70 12.93 12.57 12.75 158,715 +0.20(+1.59%)
Sep 08, 2017 12.65 12.70 12.45 12.55 122,111 -0.10(-0.79%)
Sep 07, 2017 13.15 13.43 12.50 12.65 153,202 -0.50(-3.80%)
Sep 06, 2017 13.05 13.65 12.90 13.15 130,275 +0.15(+1.15%)
Sep 05, 2017 13.30 13.60 12.85 13.00 122,395 -0.40(-2.99%)
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.