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, 2019 27.10 28.40 27.10 27.59 140,876 +0.40(+1.47%)
Apr 29, 2019 27.36 27.51 26.50 27.19 218,315 -0.24(-0.87%)
Apr 26, 2019 27.55 28.74 26.85 27.43 306,400 -0.12(-0.44%)
Apr 25, 2019 30.00 33.42 27.06 27.55 422,478 -1.29(-4.47%)
Apr 24, 2019 28.85 29.23 28.34 28.84 157,565 +0.05(+0.17%)
Apr 23, 2019 27.73 29.11 27.68 28.79 233,395 +1.03(+3.71%)
Apr 22, 2019 28.95 29.00 27.28 27.76 282,563 -1.47(-5.03%)
Apr 18, 2019 29.15 29.84 28.45 29.23 165,300 -0.36(-1.22%)
Apr 17, 2019 31.25 31.25 29.46 29.59 331,712 -1.74(-5.55%)
Apr 16, 2019 33.26 33.40 31.09 31.33 366,853 -2.22(-6.62%)
Apr 15, 2019 36.85 36.89 32.00 33.55 674,054 -3.42(-9.25%)
Apr 12, 2019 38.35 38.48 36.59 36.97 242,500 -1.38(-3.60%)
Apr 11, 2019 38.83 38.97 37.65 38.35 135,623 -0.22(-0.57%)
Apr 10, 2019 37.77 39.69 37.77 38.57 281,768 +0.92(+2.44%)
Apr 09, 2019 36.27 37.82 35.87 37.65 238,020 +1.32(+3.63%)
Apr 08, 2019 35.80 37.00 34.90 36.33 165,177 +0.61(+1.71%)
Apr 05, 2019 36.45 36.45 35.68 35.72 143,600 -0.61(-1.68%)
Apr 04, 2019 36.53 36.58 35.47 36.33 116,515 -0.20(-0.55%)
Apr 03, 2019 36.14 36.72 35.48 36.53 114,114 +0.49(+1.36%)
Apr 02, 2019 36.23 36.43 35.55 36.04 123,939 +0.02(+0.06%)
Apr 01, 2019 36.86 37.00 34.41 36.02 247,518 -0.61(-1.67%)
Mar 29, 2019 37.20 37.20 35.67 36.63 266,000 -0.47(-1.27%)
Mar 28, 2019 36.34 37.35 36.06 37.10 158,841 +0.87(+2.40%)
Mar 27, 2019 37.15 37.69 35.73 36.23 231,656 -0.87(-2.35%)
Mar 26, 2019 37.47 38.40 36.52 37.10 353,760 +0.30(+0.82%)
Mar 25, 2019 36.02 36.83 34.36 36.80 225,590 +0.83(+2.31%)
Mar 22, 2019 37.42 37.42 35.80 35.97 215,700 -1.46(-3.90%)
Mar 21, 2019 35.36 37.71 34.31 37.43 368,865 +1.81(+5.08%)
Mar 20, 2019 36.40 36.50 35.23 35.62 186,592 -0.45(-1.25%)
Mar 19, 2019 35.93 36.54 34.20 36.07 415,379 +1.63(+4.73%)
Mar 18, 2019 32.87 34.72 32.86 34.44 281,715 +1.59(+4.84%)
Mar 15, 2019 32.41 33.91 32.25 32.85 283,400 +0.49(+1.51%)
Mar 14, 2019 32.00 32.53 31.67 32.36 116,759 +0.48(+1.51%)
Mar 13, 2019 30.91 32.38 30.88 31.88 182,301 +0.90(+2.91%)
Mar 12, 2019 31.90 32.38 30.47 30.98 147,639 -0.89(-2.79%)
Mar 11, 2019 31.29 31.87 30.28 31.87 162,951 +0.49(+1.56%)
Mar 08, 2019 30.80 31.60 30.19 31.38 136,900 -0.16(-0.51%)
Mar 07, 2019 31.81 32.14 31.29 31.54 130,755 -0.31(-0.97%)
Mar 06, 2019 32.70 32.98 31.72 31.85 107,415 -0.80(-2.45%)
Mar 05, 2019 32.23 33.23 32.04 32.65 130,885 +0.32(+0.99%)
Mar 04, 2019 34.34 34.55 30.65 32.33 273,126 -1.74(-5.11%)
Mar 01, 2019 34.00 34.50 33.59 34.07 151,600 +0.48(+1.43%)
Feb 28, 2019 32.49 33.70 32.31 33.59 151,443 +0.90(+2.75%)
Feb 27, 2019 33.41 33.80 32.09 32.69 186,338 -0.91(-2.71%)
Feb 26, 2019 32.60 33.91 32.09 33.60 199,898 +0.95(+2.91%)
Feb 25, 2019 32.77 33.18 31.75 32.65 151,020 +0.22(+0.68%)
Feb 22, 2019 32.25 32.92 31.79 32.43 125,700 +0.26(+0.81%)
Feb 21, 2019 31.80 32.64 30.81 32.17 176,457 +0.37(+1.16%)
Feb 20, 2019 30.71 32.26 30.36 31.80 215,091 +0.99(+3.21%)
Feb 19, 2019 34.04 34.59 29.73 30.81 599,975 -2.94(-8.71%)
Feb 15, 2019 32.87 33.94 32.64 33.75 247,700 +0.97(+2.96%)
Feb 14, 2019 31.98 32.88 31.31 32.78 251,906 +1.48(+4.73%)
Feb 13, 2019 30.94 32.32 30.49 31.30 270,778 +0.53(+1.72%)
Feb 12, 2019 29.97 31.88 29.91 30.77 328,816 +0.78(+2.60%)
Feb 11, 2019 29.61 30.79 29.54 29.99 561,074 -0.09(-0.30%)
Feb 08, 2019 26.29 30.10 25.83 30.08 483,100 +3.77(+14.33%)
Feb 07, 2019 24.75 27.21 24.45 26.31 402,763 +1.91(+7.83%)
Feb 06, 2019 23.70 25.20 23.19 24.40 362,678 +2.29(+10.36%)
Feb 05, 2019 21.84 22.30 21.73 22.11 111,988 +0.25(+1.14%)
Feb 04, 2019 21.53 22.13 21.39 21.86 100,856 +0.30(+1.39%)
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.