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, 2010 7.380 7.600 7.380 7.570 22,190 +0.10(+1.34%)
Dec 30, 2010 7.620 7.624 7.441 7.470 10,603 -0.12(-1.58%)
Dec 29, 2010 7.705 7.705 7.509 7.590 13,906 +0.04(+0.53%)
Dec 28, 2010 7.340 7.710 7.340 7.550 60,248 -0.24(-3.08%)
Dec 27, 2010 7.670 7.880 7.544 7.790 48,739 +0.14(+1.83%)
Dec 23, 2010 7.550 7.680 7.310 7.650 41,905 +0.10(+1.32%)
Dec 22, 2010 7.530 7.590 7.400 7.550 16,858 +0.00(+0.00%)
Dec 21, 2010 7.550 7.880 7.460 7.550 57,854 +0.00(+0.00%)
Dec 20, 2010 7.620 7.700 7.500 7.550 41,152 -0.13(-1.69%)
Dec 17, 2010 7.300 7.680 7.250 7.680 41,810 +0.38(+5.21%)
Dec 16, 2010 7.210 7.320 7.115 7.300 29,355 +0.00(+0.00%)
Dec 15, 2010 7.260 7.350 7.181 7.300 59,720 +0.01(+0.14%)
Dec 14, 2010 7.300 7.340 7.180 7.290 43,694 -0.02(-0.27%)
Dec 13, 2010 7.370 7.370 7.240 7.310 39,418 -0.04(-0.54%)
Dec 10, 2010 7.300 7.370 7.250 7.350 30,542 +0.09(+1.21%)
Dec 09, 2010 7.340 7.340 7.230 7.262 8,518 -0.06(-0.79%)
Dec 08, 2010 7.150 7.340 7.000 7.320 40,223 +0.22(+3.10%)
Dec 07, 2010 7.430 7.460 7.100 7.100 85,658 -0.43(-5.71%)
Dec 06, 2010 7.210 7.699 7.080 7.530 81,885 +0.29(+4.01%)
Dec 03, 2010 7.080 7.250 7.060 7.240 52,654 +0.08(+1.12%)
Dec 02, 2010 7.000 7.190 7.000 7.160 38,388 +0.11(+1.56%)
Dec 01, 2010 7.120 7.190 7.020 7.050 50,460 -0.01(-0.14%)
Nov 30, 2010 6.890 7.090 6.770 7.060 58,138 +0.12(+1.73%)
Nov 29, 2010 6.910 6.960 6.800 6.940 67,581 -0.03(-0.43%)
Nov 26, 2010 7.030 7.090 6.790 6.970 25,174 -0.13(-1.83%)
Nov 24, 2010 6.980 7.100 7.100 7.100 32,467 +0.15(+2.16%)
Nov 23, 2010 6.950 7.060 6.891 6.950 32,181 -0.10(-1.42%)
Nov 22, 2010 7.000 7.160 6.750 7.050 81,377 -0.10(-1.40%)
Nov 19, 2010 7.210 7.300 7.090 7.150 42,872 -0.10(-1.38%)
Nov 18, 2010 7.110 7.300 7.110 7.250 61,258 +0.17(+2.40%)
Nov 17, 2010 7.040 7.160 6.961 7.080 58,672 +0.09(+1.29%)
Nov 16, 2010 7.140 7.170 6.890 6.990 58,445 -0.07(-0.95%)
Nov 15, 2010 6.910 7.250 6.760 7.057 128,347 +0.33(+4.86%)
Nov 12, 2010 6.670 6.740 6.550 6.730 49,641 -0.01(-0.15%)
Nov 11, 2010 6.700 6.850 6.640 6.740 68,714 -0.19(-2.74%)
Nov 10, 2010 6.850 7.000 6.690 6.930 134,421 +0.11(+1.61%)
Nov 09, 2010 6.770 6.850 6.720 6.820 60,328 +0.09(+1.34%)
Nov 08, 2010 6.430 6.760 6.280 6.730 97,767 +0.27(+4.18%)
Nov 05, 2010 6.920 6.920 6.200 6.460 285,219 -0.46(-6.65%)
Nov 04, 2010 6.860 7.040 6.810 6.920 104,043 +0.16(+2.37%)
Nov 03, 2010 6.770 7.000 6.650 6.760 114,261 +0.07(+1.05%)
Nov 02, 2010 6.460 6.690 6.400 6.690 49,119 +0.31(+4.86%)
Nov 01, 2010 6.260 6.460 6.240 6.380 77,816 +0.16(+2.57%)
Oct 29, 2010 6.420 6.430 6.210 6.220 72,857 -0.25(-3.86%)
Oct 28, 2010 6.860 6.930 6.400 6.470 101,208 -0.31(-4.57%)
Oct 27, 2010 6.750 7.089 6.482 6.780 140,353 +0.24(+3.67%)
Oct 25, 2010 6.120 6.600 6.120 6.540 266,167 +0.42(+6.86%)
Oct 22, 2010 5.500 6.150 5.450 6.120 246,321 +0.64(+11.68%)
Oct 21, 2010 5.430 5.480 5.330 5.480 30,453 +0.10(+1.86%)
Oct 20, 2010 5.380 5.470 5.300 5.380 33,695 +0.05(+0.94%)
Oct 19, 2010 5.400 5.400 5.220 5.330 73,381 -0.10(-1.84%)
Oct 18, 2010 5.460 5.500 5.410 5.430 56,482 -0.06(-1.09%)
Oct 15, 2010 5.590 5.670 5.430 5.490 54,648 -0.03(-0.54%)
Oct 14, 2010 5.570 5.600 5.430 5.520 41,448 -0.09(-1.60%)
Oct 13, 2010 5.480 5.740 5.460 5.610 133,927 +0.20(+3.70%)
Oct 12, 2010 5.450 5.460 5.300 5.410 39,868 -0.02(-0.37%)
Oct 11, 2010 5.500 5.600 5.300 5.430 103,385 -0.11(-1.98%)
Oct 08, 2010 5.470 5.750 5.460 5.540 129,689 +0.08(+1.47%)
Oct 07, 2010 5.360 5.630 5.360 5.460 154,654 +0.09(+1.68%)
Oct 06, 2010 5.530 5.530 5.300 5.370 234,170 -0.17(-3.07%)
Oct 05, 2010 5.900 5.900 5.510 5.540 192,592 -0.34(-5.78%)
Oct 04, 2010 6.000 6.010 5.780 5.880 266,235 -0.22(-3.61%)
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.