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, 2002 4.400 4.400 4.140 4.171 18,700 -0.15(-3.45%)
Apr 29, 2002 4.210 4.500 4.210 4.320 19,800 -0.02(-0.46%)
Apr 26, 2002 4.700 4.710 4.121 4.340 26,300 -0.32(-6.87%)
Apr 25, 2002 4.810 4.810 4.660 4.660 16,500 -0.14(-2.94%)
Apr 24, 2002 4.700 4.930 4.700 4.801 26,100 +0.00(+0.02%)
Apr 23, 2002 5.000 5.000 4.700 4.800 17,000 -0.14(-2.83%)
Apr 22, 2002 4.800 4.940 4.610 4.940 40,800 +0.19(+4.00%)
Apr 19, 2002 4.663 4.900 4.663 4.750 4,800 +0.00(+0.00%)
Apr 18, 2002 4.700 4.750 4.600 4.750 7,600 -0.25(-5.00%)
Apr 17, 2002 4.700 5.000 4.700 5.000 25,100 +0.25(+5.26%)
Apr 16, 2002 5.000 5.050 4.750 4.750 47,500 -0.25(-5.00%)
Apr 15, 2002 5.000 5.000 4.910 5.000 24,700 +0.05(+0.99%)
Apr 12, 2002 4.910 5.000 4.900 4.951 29,900 +0.15(+3.15%)
Apr 11, 2002 4.900 5.000 4.800 4.800 55,200 -0.12(-2.44%)
Apr 10, 2002 4.600 4.920 4.360 4.920 30,800 +0.37(+8.13%)
Apr 09, 2002 4.900 4.900 4.263 4.550 21,500 -0.15(-3.22%)
Apr 08, 2002 4.900 4.900 4.300 4.702 13,400 -0.20(-4.05%)
Apr 05, 2002 4.790 5.101 4.720 4.900 41,300 +0.15(+3.16%)
Apr 04, 2002 4.750 4.760 4.460 4.750 29,800 +0.17(+3.71%)
Apr 03, 2002 4.380 4.590 4.130 4.580 11,600 +0.18(+4.09%)
Apr 02, 2002 4.430 4.650 4.080 4.400 11,100 -0.03(-0.79%)
Apr 01, 2002 4.400 4.650 4.400 4.435 25,500 +0.03(+0.80%)
Mar 29, 2002 4.420 4.420 4.400 4.400 48,300 +0.00(+0.00%)
Mar 28, 2002 4.420 4.420 4.400 4.400 12,400 -0.01(-0.25%)
Mar 27, 2002 4.402 4.850 4.400 4.411 36,100 -0.06(-1.32%)
Mar 26, 2002 4.380 4.600 4.360 4.470 21,500 +0.02(+0.45%)
Mar 25, 2002 4.350 4.450 4.200 4.450 26,400 +0.19(+4.46%)
Mar 22, 2002 4.150 4.390 4.050 4.260 50,800 +0.18(+4.41%)
Mar 21, 2002 3.980 4.390 3.750 4.080 136,000 +0.05(+1.24%)
Mar 20, 2002 3.610 4.030 3.560 4.030 79,800 +0.40(+10.99%)
Mar 19, 2002 3.690 3.700 3.515 3.631 51,100 +0.03(+0.86%)
Mar 18, 2002 3.650 3.650 3.400 3.600 39,700 +0.00(+0.00%)
Mar 15, 2002 3.620 3.650 3.470 3.600 12,100 -0.03(-0.83%)
Mar 14, 2002 3.640 3.650 3.500 3.630 21,900 +0.06(+1.68%)
Mar 13, 2002 3.350 3.740 3.300 3.570 171,900 +0.17(+5.01%)
Mar 12, 2002 3.400 3.450 3.350 3.400 144,500 -0.00(-0.01%)
Mar 11, 2002 3.300 3.450 3.250 3.400 96,000 +0.15(+4.62%)
Mar 08, 2002 3.240 3.300 3.160 3.250 38,400 -0.04(-1.22%)
Mar 07, 2002 3.120 3.300 3.100 3.290 17,600 +0.19(+6.13%)
Mar 06, 2002 3.300 3.300 3.100 3.100 11,300 -0.10(-3.13%)
Mar 05, 2002 3.350 3.360 3.070 3.200 124,600 -0.15(-4.48%)
Mar 04, 2002 3.100 3.450 3.070 3.350 169,800 +0.21(+6.69%)
Mar 01, 2002 3.160 3.160 3.080 3.140 42,300 -0.01(-0.32%)
Feb 28, 2002 3.180 3.200 3.150 3.150 43,200 +0.00(+0.00%)
Feb 27, 2002 3.080 3.250 3.080 3.150 99,500 +0.07(+2.27%)
Feb 26, 2002 3.100 3.150 3.030 3.080 35,200 -0.03(-0.96%)
Feb 25, 2002 3.030 3.250 3.000 3.110 38,500 +0.09(+2.98%)
Feb 22, 2002 3.060 3.060 3.020 3.020 3,700 -0.03(-0.98%)
Feb 21, 2002 3.020 3.200 2.880 3.050 36,900 -0.01(-0.33%)
Feb 20, 2002 3.100 3.190 3.000 3.060 24,200 -0.14(-4.38%)
Feb 19, 2002 3.450 3.500 2.850 3.200 20,300 -0.30(-8.57%)
Feb 18, 2002 3.510 3.650 3.500 3.500 13,600 +0.00(+0.00%)
Feb 15, 2002 3.510 3.650 3.500 3.500 13,600 -0.03(-0.85%)
Feb 14, 2002 3.710 3.800 3.530 3.530 5,900 -0.27(-7.11%)
Feb 13, 2002 3.800 3.800 3.800 3.800 300 +0.06(+1.60%)
Feb 12, 2002 3.735 3.740 3.650 3.740 5,300 +0.00(+0.00%)
Feb 11, 2002 3.600 3.740 3.600 3.740 700 +0.14(+3.89%)
Feb 08, 2002 3.751 3.800 3.600 3.600 6,500 -0.25(-6.49%)
Feb 07, 2002 3.630 4.000 3.620 3.850 4,400 +0.08(+2.12%)
Feb 06, 2002 3.770 3.950 3.770 3.770 12,000 +0.12(+3.29%)
Feb 05, 2002 3.900 3.900 3.650 3.650 10,000 -0.25(-6.41%)
Feb 04, 2002 3.910 4.000 3.900 3.900 22,200 +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.