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 (%)
Apr 30, 2010 5.400 5.570 5.160 5.190 132,712 -0.19(-3.53%)
Apr 29, 2010 5.420 5.450 5.250 5.380 32,156 +0.01(+0.19%)
Apr 28, 2010 5.250 5.420 5.200 5.370 63,034 +0.17(+3.27%)
Apr 27, 2010 5.400 5.466 5.120 5.200 92,267 -0.20(-3.70%)
Apr 26, 2010 5.450 5.490 5.380 5.400 25,226 -0.04(-0.74%)
Apr 23, 2010 5.370 5.460 5.300 5.440 22,650 +0.09(+1.68%)
Apr 22, 2010 5.300 5.420 5.300 5.350 29,567 +0.01(+0.19%)
Apr 21, 2010 5.380 5.410 5.300 5.340 53,596 +0.04(+0.75%)
Apr 20, 2010 5.520 5.520 5.220 5.300 88,034 -0.09(-1.67%)
Apr 19, 2010 5.500 5.554 5.160 5.390 95,729 -0.10(-1.82%)
Apr 16, 2010 5.570 5.580 5.401 5.490 40,635 -0.08(-1.44%)
Apr 15, 2010 5.540 5.650 5.500 5.570 41,177 +0.04(+0.72%)
Apr 14, 2010 5.590 5.790 5.500 5.530 56,268 -0.01(-0.18%)
Apr 13, 2010 5.540 6.050 5.400 5.540 92,396 +0.01(+0.18%)
Apr 12, 2010 5.760 5.850 5.430 5.530 62,793 -0.20(-3.49%)
Apr 09, 2010 5.720 5.950 5.680 5.730 40,267 +0.06(+1.06%)
Apr 08, 2010 5.540 5.780 5.500 5.670 38,385 +0.13(+2.35%)
Apr 07, 2010 5.460 5.770 5.390 5.540 50,848 +0.11(+2.03%)
Apr 06, 2010 5.420 5.450 5.330 5.430 28,235 +0.00(+0.00%)
Apr 05, 2010 5.090 5.440 5.060 5.430 85,457 +0.37(+7.31%)
Apr 01, 2010 5.070 5.060 5.060 5.060 53,800 +0.00(+0.00%)
Mar 31, 2010 5.000 5.110 5.000 5.060 44,773 +0.03(+0.60%)
Mar 30, 2010 5.180 5.180 5.020 5.030 24,522 -0.13(-2.52%)
Mar 29, 2010 5.140 5.290 5.000 5.160 29,095 +0.10(+1.98%)
Mar 26, 2010 5.150 5.150 5.030 5.060 34,797 -0.03(-0.59%)
Mar 25, 2010 5.090 5.220 5.040 5.090 24,975 +0.06(+1.19%)
Mar 24, 2010 5.130 5.170 5.020 5.030 36,435 -0.05(-0.98%)
Mar 23, 2010 5.180 5.240 5.030 5.080 35,328 -0.07(-1.36%)
Mar 22, 2010 5.090 5.210 5.000 5.150 40,969 +0.19(+3.83%)
Mar 19, 2010 5.190 5.190 4.940 4.960 78,322 -0.19(-3.69%)
Mar 18, 2010 5.250 5.280 5.150 5.150 33,812 -0.10(-1.90%)
Mar 17, 2010 5.290 5.370 5.230 5.250 57,111 -0.01(-0.19%)
Mar 16, 2010 5.290 5.310 5.060 5.260 39,359 +0.01(+0.19%)
Mar 15, 2010 5.255 5.308 5.200 5.250 24,135 -0.06(-1.13%)
Mar 12, 2010 5.310 5.340 5.240 5.310 31,888 -0.07(-1.30%)
Mar 11, 2010 5.180 5.479 5.170 5.380 33,748 +0.15(+2.87%)
Mar 10, 2010 5.070 5.300 5.070 5.230 38,909 +0.16(+3.16%)
Mar 09, 2010 5.080 5.120 5.050 5.070 14,358 -0.01(-0.20%)
Mar 08, 2010 5.070 5.080 5.010 5.080 37,522 +0.03(+0.59%)
Mar 05, 2010 4.740 5.070 4.740 5.050 55,696 +0.33(+6.99%)
Mar 04, 2010 4.680 4.770 4.670 4.720 16,336 +0.02(+0.43%)
Mar 03, 2010 4.750 4.750 4.660 4.700 31,810 -0.06(-1.26%)
Mar 02, 2010 4.760 4.780 4.660 4.760 87,649 -0.07(-1.45%)
Mar 01, 2010 4.710 5.490 4.710 4.830 64,393 +0.17(+3.65%)
Feb 26, 2010 4.840 4.850 4.650 4.660 87,771 -0.19(-3.92%)
Feb 25, 2010 4.490 4.950 4.400 4.850 231,394 -0.44(-8.32%)
Feb 24, 2010 5.280 5.410 5.260 5.290 56,541 +0.04(+0.76%)
Feb 23, 2010 5.200 5.300 5.200 5.250 34,638 +0.06(+1.16%)
Feb 22, 2010 5.260 5.260 5.160 5.190 13,673 -0.01(-0.19%)
Feb 19, 2010 5.200 5.230 5.180 5.200 19,665 +0.01(+0.19%)
Feb 18, 2010 5.160 5.240 5.160 5.190 9,972 +0.01(+0.19%)
Feb 17, 2010 5.250 5.250 5.150 5.180 24,852 -0.03(-0.58%)
Feb 16, 2010 5.210 5.240 5.170 5.210 15,524 +0.03(+0.58%)
Feb 12, 2010 5.150 5.180 5.180 5.180 10,500 -0.01(-0.19%)
Feb 11, 2010 5.120 5.230 5.120 5.190 13,040 +0.06(+1.17%)
Feb 10, 2010 5.160 5.220 5.100 5.130 32,054 -0.07(-1.35%)
Feb 09, 2010 5.190 5.250 5.120 5.200 15,933 +0.10(+1.96%)
Feb 08, 2010 5.150 5.180 5.100 5.100 8,306 -0.05(-0.97%)
Feb 05, 2010 5.110 5.230 5.090 5.150 41,046 +0.04(+0.78%)
Feb 04, 2010 5.200 5.210 5.100 5.110 39,938 -0.12(-2.29%)
Feb 03, 2010 5.240 5.380 5.150 5.230 21,448 -0.05(-0.95%)
Feb 02, 2010 5.150 5.300 5.110 5.280 48,393 +0.13(+2.52%)
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.