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 (%)
Feb 27, 2009 3.150 3.440 3.150 3.260 48,868 +0.10(+3.16%)
Feb 26, 2009 3.510 3.570 3.160 3.160 78,483 -0.32(-9.20%)
Feb 25, 2009 3.250 3.860 3.250 3.480 44,437 -0.43(-11.00%)
Feb 24, 2009 4.160 4.160 3.450 3.910 228,150 +0.93(+31.21%)
Feb 23, 2009 3.260 3.320 2.960 2.980 39,171 -0.26(-8.02%)
Feb 20, 2009 3.320 3.400 3.190 3.240 53,169 -0.09(-2.70%)
Feb 19, 2009 3.720 3.720 3.330 3.330 39,417 -0.31(-8.52%)
Feb 18, 2009 3.620 3.680 3.490 3.640 36,630 +0.09(+2.54%)
Feb 17, 2009 3.800 3.910 3.540 3.550 32,569 -0.41(-10.35%)
Feb 13, 2009 3.980 3.990 3.810 3.960 19,676 -0.03(-0.75%)
Feb 12, 2009 3.770 4.000 3.730 3.990 41,620 +0.07(+1.79%)
Feb 11, 2009 4.140 4.140 3.870 3.920 42,359 -0.17(-4.16%)
Feb 10, 2009 3.980 4.150 3.920 4.090 61,718 +0.08(+2.00%)
Feb 09, 2009 4.250 4.250 3.940 4.010 90,994 -0.31(-7.18%)
Feb 06, 2009 4.200 4.440 4.160 4.320 53,890 +0.09(+2.13%)
Feb 05, 2009 3.920 4.400 3.840 4.230 48,877 +0.33(+8.46%)
Feb 04, 2009 4.170 4.220 3.750 3.900 92,088 -0.28(-6.70%)
Feb 03, 2009 3.790 4.530 3.730 4.180 93,862 +0.42(+11.17%)
Feb 02, 2009 3.850 3.900 3.640 3.760 74,523 -0.21(-5.29%)
Jan 30, 2009 3.900 4.090 3.820 3.970 29,760 +0.13(+3.39%)
Jan 29, 2009 4.230 4.390 3.820 3.840 57,580 -0.48(-11.11%)
Jan 28, 2009 4.000 4.320 3.910 4.320 65,960 +0.38(+9.64%)
Jan 27, 2009 3.870 4.000 3.730 3.940 43,031 +0.10(+2.60%)
Jan 26, 2009 3.590 3.920 3.450 3.840 113,526 +0.24(+6.67%)
Jan 23, 2009 3.430 3.660 3.420 3.600 39,597 +0.05(+1.41%)
Jan 22, 2009 3.610 3.780 3.500 3.550 52,036 -0.19(-5.08%)
Jan 21, 2009 3.380 3.770 3.370 3.740 38,966 +0.31(+9.04%)
Jan 20, 2009 3.470 3.560 3.400 3.430 48,400 -0.12(-3.38%)
Jan 16, 2009 3.580 3.580 3.380 3.550 54,347 +0.03(+0.85%)
Jan 15, 2009 3.240 3.520 3.180 3.520 93,737 +0.29(+8.98%)
Jan 14, 2009 3.790 3.790 3.230 3.230 109,193 -0.66(-16.97%)
Jan 13, 2009 3.950 4.020 3.890 3.890 33,027 -0.08(-2.02%)
Jan 12, 2009 4.010 4.170 3.850 3.970 65,433 -0.04(-1.00%)
Jan 09, 2009 4.250 4.250 4.000 4.010 97,622 -0.19(-4.52%)
Jan 08, 2009 4.170 4.270 4.120 4.200 78,287 +0.03(+0.72%)
Jan 07, 2009 4.410 4.420 4.070 4.170 51,185 -0.40(-8.75%)
Jan 06, 2009 4.430 4.600 4.220 4.570 92,946 +0.22(+5.06%)
Jan 05, 2009 4.200 4.350 4.050 4.350 74,569 +0.20(+4.82%)
Jan 02, 2009 4.010 4.220 3.850 4.150 44,722 +0.14(+3.49%)
Dec 31, 2008 3.900 4.150 3.770 4.010 57,981 +0.13(+3.35%)
Dec 30, 2008 3.670 3.920 3.610 3.880 85,484 +0.28(+7.78%)
Dec 29, 2008 3.880 3.930 3.500 3.600 37,620 -0.28(-7.22%)
Dec 26, 2008 4.030 4.040 3.770 3.880 39,071 -0.18(-4.43%)
Dec 24, 2008 3.910 4.060 3.830 4.060 24,781 +0.16(+4.10%)
Dec 23, 2008 3.910 4.130 3.820 3.900 69,668 -0.03(-0.76%)
Dec 22, 2008 4.120 4.250 3.640 3.930 75,888 -0.19(-4.61%)
Dec 19, 2008 4.200 4.300 4.020 4.120 120,747 +0.10(+2.49%)
Dec 18, 2008 4.300 4.300 3.890 4.020 51,499 -0.27(-6.29%)
Dec 17, 2008 4.320 4.500 4.200 4.290 59,827 -0.08(-1.83%)
Dec 16, 2008 4.260 4.500 4.080 4.370 95,626 +0.22(+5.30%)
Dec 15, 2008 4.490 4.540 4.000 4.150 54,678 -0.25(-5.68%)
Dec 12, 2008 3.970 4.540 3.900 4.400 79,436 +0.28(+6.80%)
Dec 11, 2008 4.240 4.400 4.030 4.120 98,838 -0.23(-5.29%)
Dec 10, 2008 4.030 4.600 4.030 4.350 149,058 +0.35(+8.75%)
Dec 09, 2008 4.540 4.690 3.750 4.000 210,815 -0.62(-13.42%)
Dec 08, 2008 4.600 4.800 4.520 4.620 70,020 +0.14(+3.12%)
Dec 05, 2008 4.010 4.490 3.970 4.480 75,703 +0.44(+10.89%)
Dec 04, 2008 4.230 4.560 3.960 4.040 58,473 -0.21(-4.94%)
Dec 03, 2008 4.000 4.320 3.410 4.250 152,612 +0.70(+19.72%)
Dec 02, 2008 3.190 3.550 3.160 3.550 78,987 +0.44(+14.15%)
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.