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 31, 2006 7.210 7.360 7.210 7.300 12,492 +0.01(+0.14%)
Jul 28, 2006 6.950 7.390 6.940 7.290 10,008 +0.44(+6.42%)
Jul 27, 2006 6.950 7.080 6.700 6.850 9,099 -0.25(-3.52%)
Jul 26, 2006 7.510 7.630 6.980 7.100 24,738 -0.28(-3.79%)
Jul 25, 2006 7.010 7.650 7.000 7.380 85,253 +0.33(+4.68%)
Jul 24, 2006 6.810 7.100 6.580 7.050 16,526 +0.12(+1.73%)
Jul 21, 2006 7.010 7.010 6.700 6.930 6,300 -0.07(-1.00%)
Jul 20, 2006 7.030 7.080 6.870 7.000 25,000 -0.04(-0.57%)
Jul 19, 2006 6.760 7.160 6.620 7.040 40,748 +0.50(+7.65%)
Jul 18, 2006 6.550 6.550 6.460 6.540 1,480 -0.01(-0.15%)
Jul 17, 2006 6.616 6.660 6.550 6.550 5,600 -0.01(-0.15%)
Jul 14, 2006 6.730 6.730 6.560 6.560 6,647 -0.12(-1.80%)
Jul 13, 2006 6.750 6.790 6.630 6.680 18,346 -0.18(-2.62%)
Jul 12, 2006 6.900 6.900 6.710 6.860 17,575 -0.05(-0.72%)
Jul 11, 2006 6.800 6.950 6.740 6.910 15,900 +0.11(+1.58%)
Jul 10, 2006 6.620 6.802 6.620 6.802 9,120 +0.11(+1.68%)
Jul 07, 2006 6.650 6.690 6.650 6.690 5,266 -0.01(-0.15%)
Jul 06, 2006 6.370 6.800 6.370 6.700 6,820 +0.35(+5.51%)
Jul 05, 2006 5.870 6.950 5.870 6.350 28,406 +0.00(+0.00%)
Jul 03, 2006 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 30, 2006 6.030 6.470 5.900 6.350 23,460 +0.40(+6.72%)
Jun 29, 2006 5.900 5.950 5.840 5.950 4,200 +0.01(+0.17%)
Jun 28, 2006 5.820 5.940 5.820 5.940 4,400 +0.17(+2.95%)
Jun 27, 2006 5.820 5.960 5.770 5.770 13,527 -0.05(-0.94%)
Jun 26, 2006 6.050 6.050 5.824 5.824 13,300 -0.26(-4.20%)
Jun 23, 2006 6.070 6.080 6.030 6.080 4,200 +0.01(+0.16%)
Jun 22, 2006 6.000 6.100 5.950 6.070 21,580 +0.08(+1.39%)
Jun 21, 2006 5.900 6.000 5.860 5.987 34,679 +0.08(+1.30%)
Jun 20, 2006 5.930 6.000 5.880 5.910 7,610 -0.03(-0.51%)
Jun 19, 2006 6.010 6.010 5.940 5.940 5,724 -0.14(-2.30%)
Jun 16, 2006 5.600 6.110 5.600 6.080 5,820 +0.19(+3.23%)
Jun 15, 2006 5.590 5.940 5.590 5.890 4,820 +0.32(+5.75%)
Jun 14, 2006 5.680 5.910 5.570 5.570 12,368 -0.28(-4.79%)
Jun 13, 2006 6.250 6.280 5.660 5.850 78,578 -0.40(-6.40%)
Jun 12, 2006 6.170 6.300 6.050 6.250 17,900 +0.05(+0.81%)
Jun 09, 2006 6.530 6.540 6.190 6.200 17,074 -0.60(-8.82%)
Jun 08, 2006 6.170 6.950 6.120 6.800 26,599 +0.45(+7.09%)
Jun 07, 2006 6.300 6.500 6.300 6.350 15,255 +0.06(+0.95%)
Jun 06, 2006 6.100 6.400 6.100 6.290 7,811 +0.18(+2.95%)
Jun 05, 2006 6.600 6.610 6.110 6.110 76,951 -0.41(-6.29%)
Jun 02, 2006 6.350 6.580 6.300 6.520 11,647 +0.12(+1.87%)
Jun 01, 2006 6.340 6.530 6.180 6.400 34,268 +0.06(+0.95%)
May 31, 2006 6.410 6.470 6.338 6.340 7,150 -0.13(-2.01%)
May 30, 2006 6.500 6.500 6.350 6.470 18,864 -0.06(-0.92%)
May 26, 2006 6.800 6.800 6.400 6.530 46,717 -0.24(-3.55%)
May 25, 2006 6.770 6.890 6.560 6.770 29,500 -0.11(-1.60%)
May 24, 2006 6.900 7.000 6.634 6.880 41,095 -0.04(-0.58%)
May 23, 2006 6.850 7.010 6.750 6.920 16,533 +0.04(+0.58%)
May 22, 2006 7.100 7.100 6.870 6.880 20,647 -0.22(-3.10%)
May 19, 2006 6.860 7.200 6.850 7.100 33,199 +0.10(+1.43%)
May 18, 2006 6.640 7.360 6.630 7.000 70,352 +0.30(+4.48%)
May 17, 2006 6.150 6.880 6.150 6.700 72,831 +0.56(+9.12%)
May 16, 2006 6.310 6.310 5.910 6.140 43,123 -0.04(-0.65%)
May 15, 2006 6.250 6.520 6.060 6.180 30,616 -0.10(-1.59%)
May 12, 2006 6.580 6.580 6.200 6.280 55,762 +0.02(+0.32%)
May 11, 2006 6.780 6.840 6.250 6.260 38,908 -0.49(-7.26%)
May 10, 2006 6.740 6.840 6.690 6.750 37,669 +0.00(+0.00%)
May 09, 2006 6.890 6.950 6.710 6.750 31,057 -0.22(-3.16%)
May 08, 2006 7.120 7.140 6.920 6.970 55,910 -0.12(-1.69%)
May 05, 2006 6.990 7.110 6.770 7.090 63,888 +0.02(+0.28%)
May 04, 2006 7.100 7.170 6.970 7.070 10,442 -0.06(-0.84%)
May 03, 2006 7.140 7.140 7.110 7.130 7,200 -0.01(-0.14%)
May 02, 2006 6.980 7.190 6.920 7.140 60,104 +0.25(+3.63%)
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.