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 (%)
Mar 31, 2006 6.450 6.630 6.170 6.380 17,928 +0.01(+0.16%)
Mar 30, 2006 6.490 6.750 6.300 6.370 14,124 -0.08(-1.24%)
Mar 29, 2006 6.460 6.950 6.340 6.450 68,858 +0.01(+0.16%)
Mar 28, 2006 6.550 6.760 6.350 6.440 50,352 -0.08(-1.23%)
Mar 27, 2006 6.270 6.550 6.270 6.520 48,716 +0.18(+2.84%)
Mar 24, 2006 6.100 6.360 5.990 6.340 59,645 +0.30(+4.97%)
Mar 23, 2006 5.910 6.070 5.910 6.040 11,600 +0.06(+1.00%)
Mar 22, 2006 5.980 6.080 5.930 5.980 24,500 +0.01(+0.17%)
Mar 21, 2006 5.950 6.140 5.890 5.970 13,099 -0.03(-0.50%)
Mar 20, 2006 6.030 6.130 5.930 6.000 44,240 -0.09(-1.48%)
Mar 17, 2006 6.011 6.140 6.000 6.090 23,840 +0.05(+0.83%)
Mar 16, 2006 5.980 6.190 5.930 6.040 13,820 +0.06(+1.00%)
Mar 15, 2006 5.800 6.080 5.800 5.980 24,562 +0.19(+3.28%)
Mar 14, 2006 5.840 5.840 5.720 5.790 19,826 -0.11(-1.86%)
Mar 13, 2006 5.630 5.900 5.610 5.900 8,300 +0.00(+0.00%)
Mar 10, 2006 5.740 5.930 5.740 5.900 4,700 +0.06(+1.03%)
Mar 09, 2006 5.650 5.910 5.630 5.840 6,840 +0.08(+1.39%)
Mar 08, 2006 5.700 5.800 5.620 5.760 37,684 +0.01(+0.17%)
Mar 07, 2006 5.960 5.960 5.710 5.750 26,151 -0.20(-3.36%)
Mar 06, 2006 6.100 6.170 5.920 5.950 30,022 -0.22(-3.57%)
Mar 03, 2006 6.330 6.490 5.900 6.170 58,328 -0.23(-3.59%)
Mar 02, 2006 6.060 6.420 6.050 6.400 31,575 +0.36(+5.96%)
Mar 01, 2006 6.180 6.180 5.970 6.040 12,133 -0.14(-2.27%)
Feb 28, 2006 6.030 6.180 5.950 6.180 9,870 +0.15(+2.49%)
Feb 27, 2006 6.180 6.180 6.000 6.030 26,055 -0.18(-2.90%)
Feb 24, 2006 6.350 6.350 6.111 6.210 37,270 -0.24(-3.72%)
Feb 23, 2006 6.530 6.530 6.390 6.450 23,330 -0.08(-1.23%)
Feb 22, 2006 6.580 6.580 6.430 6.530 19,450 -0.09(-1.36%)
Feb 21, 2006 6.460 6.620 6.360 6.620 19,646 +0.10(+1.53%)
Feb 17, 2006 6.560 6.560 6.347 6.520 21,753 -0.01(-0.15%)
Feb 16, 2006 6.680 6.680 6.530 6.530 49,500 -0.06(-0.91%)
Feb 15, 2006 6.510 6.650 6.410 6.590 51,954 +0.11(+1.70%)
Feb 14, 2006 6.260 6.500 6.166 6.480 45,020 +0.19(+3.02%)
Feb 13, 2006 6.200 6.330 6.042 6.290 48,310 +0.31(+5.18%)
Feb 10, 2006 6.020 6.050 5.900 5.980 38,130 -0.11(-1.81%)
Feb 09, 2006 5.760 6.170 5.620 6.090 79,340 +0.45(+7.98%)
Feb 08, 2006 5.530 5.790 5.490 5.640 85,254 +0.14(+2.55%)
Feb 07, 2006 5.510 5.580 5.320 5.500 88,519 -0.05(-0.90%)
Feb 06, 2006 5.660 5.660 5.540 5.550 25,631 -0.04(-0.72%)
Feb 03, 2006 5.800 5.800 5.570 5.590 65,468 -0.19(-3.29%)
Feb 02, 2006 5.680 5.810 5.650 5.780 127,611 +0.09(+1.58%)
Feb 01, 2006 5.610 5.700 5.570 5.690 61,300 +0.13(+2.34%)
Jan 31, 2006 5.530 5.650 5.510 5.560 60,627 +0.00(+0.00%)
Jan 30, 2006 5.600 5.600 5.500 5.560 14,678 -0.04(-0.71%)
Jan 27, 2006 5.550 5.650 5.420 5.600 22,130 +0.05(+0.90%)
Jan 26, 2006 5.610 5.660 5.510 5.550 9,743 -0.10(-1.77%)
Jan 25, 2006 5.570 5.660 5.570 5.650 14,565 +0.04(+0.71%)
Jan 24, 2006 5.660 5.660 5.600 5.610 16,176 -0.09(-1.58%)
Jan 23, 2006 5.670 5.750 5.600 5.700 30,300 -0.01(-0.18%)
Jan 20, 2006 5.800 5.800 5.560 5.710 55,449 -0.16(-2.73%)
Jan 19, 2006 5.690 5.890 5.680 5.870 7,304 +0.01(+0.17%)
Jan 18, 2006 5.870 5.890 5.740 5.860 13,660 -0.01(-0.17%)
Jan 17, 2006 5.730 5.920 5.730 5.870 28,233 +0.07(+1.21%)
Jan 13, 2006 5.730 5.820 5.730 5.800 25,087 +0.01(+0.17%)
Jan 12, 2006 5.640 5.800 5.640 5.790 5,600 -0.02(-0.34%)
Jan 11, 2006 5.850 5.850 5.680 5.810 13,541 -0.08(-1.36%)
Jan 10, 2006 5.510 5.900 5.500 5.890 37,070 +0.32(+5.75%)
Jan 09, 2006 5.590 5.600 5.370 5.570 22,804 +0.04(+0.72%)
Jan 06, 2006 5.510 5.650 5.500 5.530 23,214 -0.02(-0.36%)
Jan 05, 2006 5.660 5.700 5.490 5.550 30,910 -0.12(-2.12%)
Jan 04, 2006 5.610 5.750 5.610 5.670 32,585 -0.03(-0.53%)
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.