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 (%)
Dec 31, 2002 3.000 3.450 3.000 3.450 20,200 +0.15(+4.58%)
Dec 30, 2002 3.150 3.300 3.000 3.299 12,600 +0.25(+8.13%)
Dec 27, 2002 3.090 3.090 3.050 3.051 1,000 -0.09(-2.83%)
Dec 26, 2002 3.130 3.190 3.130 3.140 1,400 +0.04(+1.29%)
Dec 24, 2002 3.200 3.200 3.100 3.100 2,000 -0.05(-1.59%)
Dec 23, 2002 3.170 3.170 3.100 3.150 11,900 -0.10(-3.08%)
Dec 20, 2002 3.460 3.520 3.100 3.250 47,200 -0.20(-5.80%)
Dec 19, 2002 3.600 3.750 3.400 3.450 18,900 -0.15(-4.17%)
Dec 18, 2002 3.750 3.750 3.600 3.600 12,400 -0.15(-4.00%)
Dec 17, 2002 3.750 3.800 3.750 3.750 29,300 +0.00(+0.00%)
Dec 16, 2002 3.610 4.050 3.610 3.750 3,900 -0.14(-3.60%)
Dec 13, 2002 3.760 4.000 3.750 3.890 28,500 +0.09(+2.34%)
Dec 12, 2002 4.000 4.000 3.800 3.801 4,600 -0.09(-2.29%)
Dec 11, 2002 3.750 4.150 3.750 3.890 3,100 +0.19(+5.14%)
Dec 10, 2002 3.660 3.750 3.650 3.700 4,200 +0.00(+0.00%)
Dec 09, 2002 3.960 4.030 3.700 3.700 14,700 -0.20(-5.13%)
Dec 06, 2002 3.950 3.980 3.900 3.900 6,900 -0.05(-1.29%)
Dec 05, 2002 3.880 3.980 3.880 3.951 3,800 +0.08(+2.09%)
Dec 04, 2002 4.010 4.130 3.860 3.870 4,100 -0.13(-3.25%)
Dec 03, 2002 3.750 4.250 3.750 4.000 10,800 -0.29(-6.76%)
Dec 02, 2002 3.900 4.650 3.750 4.290 123,300 +0.54(+14.40%)
Nov 29, 2002 3.650 3.750 3.620 3.750 8,600 +0.13(+3.59%)
Nov 27, 2002 3.500 3.650 3.480 3.620 34,300 +0.14(+3.99%)
Nov 26, 2002 3.640 3.650 3.480 3.481 7,500 +0.01(+0.32%)
Nov 25, 2002 3.411 3.650 3.411 3.470 18,100 +0.01(+0.29%)
Nov 22, 2002 3.321 3.558 3.321 3.460 5,800 +0.15(+4.50%)
Nov 21, 2002 3.370 3.500 3.200 3.311 4,100 -0.19(-5.40%)
Nov 20, 2002 3.400 3.500 3.400 3.500 9,900 +0.06(+1.74%)
Nov 19, 2002 3.420 3.500 3.300 3.440 8,100 +0.02(+0.58%)
Nov 18, 2002 3.070 3.520 3.070 3.420 38,000 +0.12(+3.64%)
Nov 15, 2002 3.270 3.350 3.200 3.300 97,300 -0.10(-2.94%)
Nov 14, 2002 3.290 3.540 3.250 3.400 28,300 +0.16(+4.94%)
Nov 13, 2002 3.005 3.240 3.005 3.240 22,000 +0.26(+8.72%)
Nov 12, 2002 3.010 3.010 2.980 2.980 14,900 -0.02(-0.67%)
Nov 11, 2002 3.010 3.010 3.000 3.000 14,300 -0.01(-0.33%)
Nov 08, 2002 2.800 3.020 2.760 3.010 17,100 +0.11(+3.79%)
Nov 07, 2002 2.690 2.911 2.690 2.900 6,500 -0.05(-1.69%)
Nov 06, 2002 2.770 3.000 2.750 2.950 32,200 +0.22(+8.06%)
Nov 05, 2002 2.700 2.825 2.650 2.730 2,900 +0.02(+0.74%)
Nov 04, 2002 2.860 2.860 2.700 2.710 3,800 -0.02(-0.73%)
Nov 01, 2002 2.940 2.940 2.730 2.730 400 -0.27(-9.00%)
Oct 31, 2002 2.900 3.000 2.260 3.000 27,500 +0.10(+3.45%)
Oct 30, 2002 2.810 2.925 2.810 2.900 2,300 -0.09(-3.01%)
Oct 29, 2002 2.750 2.990 2.705 2.990 10,600 +0.29(+10.74%)
Oct 28, 2002 2.570 2.700 2.570 2.700 2,200 +0.00(+0.00%)
Oct 25, 2002 2.790 2.790 2.510 2.700 31,800 -0.09(-3.19%)
Oct 24, 2002 2.550 2.880 2.500 2.789 54,490 +0.29(+11.56%)
Oct 23, 2002 2.230 2.500 2.230 2.500 5,200 +0.40(+19.05%)
Oct 22, 2002 2.110 2.110 2.100 2.100 700 +0.06(+2.94%)
Oct 21, 2002 2.040 2.040 2.040 2.040 0 +0.00(+0.00%)
Oct 18, 2002 2.050 2.050 2.040 2.040 1,600 +0.00(+0.00%)
Oct 17, 2002 2.050 2.150 2.000 2.040 10,800 -0.06(-2.86%)
Oct 16, 2002 2.230 2.230 2.000 2.100 4,000 -0.15(-6.67%)
Oct 15, 2002 2.100 2.420 2.075 2.250 6,000 +0.18(+8.70%)
Oct 14, 2002 2.100 2.100 2.000 2.070 3,300 +0.02(+0.98%)
Oct 11, 2002 2.090 2.100 2.049 2.050 4,400 +0.05(+2.50%)
Oct 10, 2002 2.089 2.090 2.000 2.000 1,300 -0.09(-4.31%)
Oct 09, 2002 2.320 2.320 1.760 2.090 19,400 -0.01(-0.48%)
Oct 08, 2002 2.300 2.350 2.000 2.100 21,600 -0.30(-12.50%)
Oct 07, 2002 2.450 2.450 2.291 2.400 2,900 -0.10(-4.04%)
Oct 04, 2002 2.390 2.550 2.390 2.501 20,700 +0.14(+5.97%)
Oct 03, 2002 2.449 2.500 2.360 2.360 2,500 -0.04(-1.67%)
Oct 02, 2002 2.350 2.600 2.300 2.400 7,800 +0.15(+6.67%)
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.