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 (%)
Nov 30, 2005 4.960 5.040 4.930 4.930 7,600 -0.03(-0.60%)
Nov 29, 2005 4.930 5.100 4.930 4.960 30,287 -0.02(-0.40%)
Nov 28, 2005 4.910 5.040 4.910 4.980 13,278 +0.04(+0.81%)
Nov 25, 2005 5.030 5.090 4.910 4.940 9,400 -0.11(-2.18%)
Nov 23, 2005 5.080 5.160 5.000 5.050 17,265 -0.02(-0.39%)
Nov 22, 2005 5.200 5.200 5.010 5.070 28,590 -0.09(-1.74%)
Nov 21, 2005 4.950 5.190 4.850 5.160 29,800 +0.26(+5.31%)
Nov 18, 2005 4.610 4.930 4.540 4.900 250,871 +0.29(+6.29%)
Nov 17, 2005 4.650 4.750 4.600 4.610 67,760 -0.10(-2.12%)
Nov 16, 2005 4.700 4.880 4.680 4.710 28,002 -0.02(-0.42%)
Nov 15, 2005 5.000 5.000 4.730 4.730 78,878 -0.26(-5.21%)
Nov 14, 2005 5.000 5.100 4.800 4.990 41,501 -0.01(-0.20%)
Nov 11, 2005 5.030 5.110 4.800 5.000 177,045 +0.05(+1.01%)
Nov 10, 2005 5.090 5.350 4.940 4.950 107,624 -0.15(-2.94%)
Nov 09, 2005 5.700 5.700 5.090 5.100 305,657 -0.80(-13.56%)
Nov 08, 2005 5.910 5.970 5.770 5.900 29,725 -0.09(-1.50%)
Nov 07, 2005 6.110 6.180 5.960 5.990 55,266 -0.18(-2.92%)
Nov 04, 2005 5.850 6.170 5.780 6.170 24,989 +0.19(+3.18%)
Nov 03, 2005 5.880 6.000 5.810 5.980 11,449 +0.06(+1.01%)
Nov 02, 2005 5.790 6.000 5.620 5.920 28,805 +0.21(+3.68%)
Nov 01, 2005 5.490 5.790 5.480 5.710 19,994 +0.10(+1.78%)
Oct 31, 2005 5.500 5.760 5.400 5.610 25,450 +0.06(+1.08%)
Oct 28, 2005 5.420 5.550 5.380 5.550 4,712 +0.05(+0.91%)
Oct 27, 2005 5.450 5.600 5.410 5.500 21,740 +0.00(+0.00%)
Oct 26, 2005 5.520 5.550 5.410 5.500 20,800 -0.09(-1.61%)
Oct 25, 2005 5.400 5.600 5.310 5.590 6,000 +0.19(+3.52%)
Oct 24, 2005 5.330 5.560 5.280 5.400 18,850 +0.00(+0.00%)
Oct 21, 2005 5.330 5.420 5.320 5.400 1,400 +0.03(+0.56%)
Oct 20, 2005 5.499 5.499 5.359 5.370 5,249 +0.07(+1.32%)
Oct 19, 2005 5.310 5.340 5.270 5.300 13,537 -0.11(-2.03%)
Oct 18, 2005 5.380 5.510 5.200 5.410 34,910 +0.14(+2.66%)
Oct 17, 2005 5.630 5.650 5.200 5.270 57,270 -0.36(-6.39%)
Oct 14, 2005 5.530 5.690 5.470 5.630 15,085 +0.21(+3.87%)
Oct 13, 2005 5.630 5.650 5.350 5.420 28,253 -0.19(-3.39%)
Oct 12, 2005 5.690 5.700 5.580 5.610 13,400 -0.09(-1.58%)
Oct 11, 2005 5.670 5.720 5.670 5.700 20,075 +0.01(+0.18%)
Oct 10, 2005 5.680 5.770 5.680 5.690 25,841 +0.03(+0.53%)
Oct 07, 2005 5.660 5.740 5.660 5.660 16,557 -0.04(-0.70%)
Oct 06, 2005 5.800 5.800 5.680 5.700 24,284 -0.09(-1.55%)
Oct 05, 2005 5.750 5.790 5.600 5.790 73,563 -0.01(-0.17%)
Oct 04, 2005 5.810 5.860 5.570 5.800 73,720 +0.14(+2.47%)
Oct 03, 2005 5.760 5.990 5.660 5.660 45,949 -0.06(-1.05%)
Sep 30, 2005 5.560 5.770 5.550 5.720 36,529 +0.20(+3.62%)
Sep 29, 2005 5.590 5.590 5.490 5.520 26,896 +0.00(+0.00%)
Sep 28, 2005 5.600 5.620 5.510 5.520 16,670 -0.06(-1.08%)
Sep 27, 2005 5.560 5.640 5.550 5.580 18,229 -0.03(-0.53%)
Sep 26, 2005 5.620 5.620 5.560 5.610 15,580 -0.07(-1.23%)
Sep 23, 2005 5.680 5.710 5.550 5.680 28,638 +0.02(+0.35%)
Sep 22, 2005 5.660 5.760 5.490 5.660 81,015 +0.00(+0.00%)
Sep 21, 2005 5.800 5.830 5.580 5.660 79,375 -0.06(-1.05%)
Sep 20, 2005 5.560 5.790 5.520 5.720 46,539 +0.12(+2.14%)
Sep 19, 2005 5.680 5.680 5.576 5.600 23,509 -0.00(-0.04%)
Sep 16, 2005 5.660 5.670 5.520 5.602 35,888 +0.05(+0.94%)
Sep 15, 2005 5.550 5.680 5.500 5.550 53,243 +0.05(+0.91%)
Sep 14, 2005 5.700 5.700 5.460 5.500 38,000 -0.13(-2.31%)
Sep 13, 2005 5.650 5.680 5.590 5.630 80,123 +0.06(+1.08%)
Sep 12, 2005 5.670 5.680 5.480 5.570 66,166 +0.02(+0.36%)
Sep 09, 2005 5.210 5.650 5.210 5.550 81,110 +0.30(+5.71%)
Sep 08, 2005 5.350 5.360 5.150 5.250 339,323 -0.05(-0.94%)
Sep 07, 2005 5.320 5.320 5.280 5.300 127,282 -0.02(-0.38%)
Sep 06, 2005 5.400 5.460 5.250 5.320 192,009 -0.02(-0.37%)
Sep 02, 2005 5.320 5.440 5.256 5.340 110,314 +0.00(+0.00%)
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.