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 (%)
Sep 30, 2010 6.670 6.670 6.320 6.380 169,498 -0.20(-3.04%)
Sep 29, 2010 6.400 6.810 6.400 6.580 385,690 +0.14(+2.17%)
Sep 28, 2010 7.200 7.200 6.120 6.440 673,923 -0.46(-6.67%)
Sep 27, 2010 6.850 7.240 6.620 6.900 517,666 +0.48(+7.48%)
Sep 24, 2010 6.270 6.600 6.070 6.420 502,799 +0.55(+9.39%)
Sep 23, 2010 5.240 6.000 5.150 5.869 417,874 +0.78(+15.26%)
Sep 22, 2010 4.870 5.400 4.630 5.092 314,911 +0.49(+10.70%)
Sep 21, 2010 4.630 4.640 4.530 4.600 19,488 -0.02(-0.43%)
Sep 20, 2010 4.770 4.770 4.520 4.620 30,747 -0.09(-1.91%)
Sep 17, 2010 4.580 4.740 4.410 4.710 83,960 +0.26(+5.84%)
Sep 15, 2010 4.500 4.500 4.300 4.450 43,209 +0.18(+4.22%)
Sep 14, 2010 4.270 4.280 4.210 4.270 3,544 +0.03(+0.71%)
Sep 13, 2010 4.170 4.310 4.170 4.240 13,232 +0.02(+0.47%)
Sep 10, 2010 4.120 4.240 4.100 4.220 3,300 -0.02(-0.47%)
Sep 09, 2010 4.090 4.290 4.090 4.240 6,800 +0.01(+0.24%)
Sep 08, 2010 4.200 4.240 4.190 4.230 6,500 +0.01(+0.24%)
Sep 07, 2010 4.250 4.250 4.190 4.220 10,824 -0.02(-0.47%)
Sep 03, 2010 4.300 4.310 4.240 4.240 5,546 +0.00(+0.00%)
Sep 02, 2010 4.310 4.310 4.210 4.240 11,663 -0.05(-1.17%)
Sep 01, 2010 4.300 4.350 4.140 4.290 23,248 +0.09(+2.14%)
Aug 31, 2010 4.090 4.205 3.960 4.200 53,294 +0.30(+7.69%)
Aug 30, 2010 4.070 4.070 3.900 3.900 15,319 -0.12(-2.99%)
Aug 27, 2010 4.050 4.050 3.990 4.020 19,498 +0.03(+0.75%)
Aug 26, 2010 4.000 4.070 3.930 3.990 20,852 -0.01(-0.25%)
Aug 25, 2010 4.100 4.120 3.940 4.000 39,479 -0.15(-3.61%)
Aug 24, 2010 4.020 4.240 3.930 4.150 51,533 +0.10(+2.47%)
Aug 23, 2010 4.150 4.160 3.950 4.050 27,304 -0.11(-2.64%)
Aug 20, 2010 4.040 4.160 3.860 4.160 31,146 +0.05(+1.22%)
Aug 19, 2010 4.240 4.240 4.050 4.110 21,070 -0.11(-2.61%)
Aug 18, 2010 4.260 4.350 4.220 4.220 21,408 -0.08(-1.81%)
Aug 17, 2010 4.160 4.389 4.130 4.298 23,996 +0.16(+3.82%)
Aug 16, 2010 4.190 4.320 4.140 4.140 28,357 -0.01(-0.24%)
Aug 13, 2010 4.210 4.320 4.150 4.150 32,977 -0.03(-0.72%)
Aug 12, 2010 4.030 4.300 4.030 4.180 19,708 +0.09(+2.20%)
Aug 11, 2010 4.180 4.210 4.090 4.090 35,278 -0.12(-2.85%)
Aug 10, 2010 4.480 4.480 4.210 4.210 50,759 -0.27(-6.03%)
Aug 09, 2010 4.520 4.620 4.480 4.480 43,584 -0.05(-1.10%)
Aug 06, 2010 4.500 4.590 4.430 4.530 44,099 +0.02(+0.44%)
Aug 05, 2010 4.500 4.590 4.350 4.510 61,529 +0.25(+5.87%)
Aug 04, 2010 4.360 4.400 4.260 4.260 22,413 -0.06(-1.39%)
Aug 03, 2010 4.340 4.439 4.250 4.320 22,937 -0.05(-1.14%)
Aug 02, 2010 4.270 4.380 4.260 4.370 21,593 +0.14(+3.31%)
Jul 30, 2010 4.060 4.270 4.060 4.230 23,287 +0.10(+2.42%)
Jul 29, 2010 4.140 4.140 4.020 4.130 15,582 +0.04(+0.85%)
Jul 28, 2010 4.070 4.190 4.020 4.095 19,540 +0.05(+1.36%)
Jul 27, 2010 4.160 4.180 4.020 4.040 33,487 -0.01(-0.25%)
Jul 26, 2010 4.130 4.220 4.030 4.050 24,022 -0.03(-0.74%)
Jul 23, 2010 3.730 4.130 3.580 4.080 70,231 +0.38(+10.27%)
Jul 22, 2010 3.430 3.730 3.410 3.700 41,916 +0.29(+8.50%)
Jul 21, 2010 3.470 3.510 3.400 3.410 24,211 -0.06(-1.73%)
Jul 20, 2010 3.400 3.510 3.400 3.470 14,478 +0.06(+1.76%)
Jul 19, 2010 3.440 3.490 3.410 3.410 12,987 +0.01(+0.29%)
Jul 16, 2010 3.510 3.510 3.400 3.400 24,375 -0.11(-3.13%)
Jul 15, 2010 3.620 3.640 3.450 3.510 35,869 -0.06(-1.68%)
Jul 14, 2010 3.590 3.600 3.420 3.570 22,418 +0.00(+0.00%)
Jul 13, 2010 3.590 3.660 3.520 3.570 54,522 +0.03(+0.85%)
Jul 12, 2010 3.590 3.630 3.410 3.540 21,297 +0.00(+0.00%)
Jul 09, 2010 3.500 3.630 3.460 3.540 38,207 +0.07(+2.02%)
Jul 08, 2010 3.360 3.530 3.350 3.470 53,317 +0.20(+6.12%)
Jul 07, 2010 3.490 3.490 3.200 3.270 65,929 -0.17(-4.94%)
Jul 06, 2010 3.740 3.770 3.440 3.440 130,761 -0.29(-7.77%)
Jul 02, 2010 3.950 4.000 3.720 3.730 60,231 -0.22(-5.57%)
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.