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, 2013 9.480 9.680 9.300 9.300 0 -0.19(-2.00%)
Sep 27, 2013 9.750 9.750 9.470 9.490 0 -0.26(-2.67%)
Sep 26, 2013 9.730 9.810 9.690 9.750 0 +0.04(+0.41%)
Sep 25, 2013 9.830 9.830 9.660 9.710 0 -0.09(-0.92%)
Sep 24, 2013 9.700 9.920 9.440 9.800 0 +0.07(+0.72%)
Sep 23, 2013 9.880 9.880 9.700 9.730 0 -0.18(-1.82%)
Sep 20, 2013 9.920 10.000 9.840 9.910 0 +0.01(+0.10%)
Sep 19, 2013 9.910 10.00 9.840 9.900 0 -0.02(-0.20%)
Sep 18, 2013 9.920 9.990 9.812 9.920 0 +0.00(+0.00%)
Sep 17, 2013 9.790 9.970 9.760 9.920 0 +0.16(+1.64%)
Sep 16, 2013 10.00 10.00 9.500 9.760 0 -0.28(-2.79%)
Sep 13, 2013 9.980 10.04 9.980 10.04 0 +0.02(+0.25%)
Sep 12, 2013 9.990 10.04 9.880 10.02 0 +0.04(+0.45%)
Sep 11, 2013 9.500 9.990 9.460 9.970 0 +0.47(+4.95%)
Sep 10, 2013 9.380 9.500 9.330 9.500 0 +0.11(+1.17%)
Sep 09, 2013 9.750 9.750 9.230 9.390 0 -0.36(-3.69%)
Sep 06, 2013 9.950 10.00 9.600 9.750 0 -0.22(-2.21%)
Sep 05, 2013 9.880 10.05 9.880 9.970 0 +0.09(+0.91%)
Sep 04, 2013 9.940 10.00 9.820 9.880 0 -0.09(-0.90%)
Sep 03, 2013 9.780 9.985 9.780 9.970 0 +0.18(+1.84%)
Aug 30, 2013 9.980 9.980 9.780 9.790 0 -0.18(-1.81%)
Aug 29, 2013 9.940 10.00 9.880 9.970 0 +0.04(+0.40%)
Aug 28, 2013 9.910 9.950 9.830 9.930 0 -0.01(-0.10%)
Aug 27, 2013 10.02 10.02 9.820 9.940 0 -0.11(-1.09%)
Aug 26, 2013 10.07 10.20 9.990 10.05 0 -0.08(-0.79%)
Aug 23, 2013 10.13 10.28 9.900 10.13 0 -0.02(-0.20%)
Aug 22, 2013 9.970 10.38 9.920 10.15 0 +0.23(+2.32%)
Aug 21, 2013 9.940 10.02 9.900 9.920 0 +0.00(+0.00%)
Aug 20, 2013 9.960 9.980 9.820 9.920 0 -0.02(-0.20%)
Aug 19, 2013 10.00 10.00 9.820 9.940 0 -0.01(-0.10%)
Aug 16, 2013 9.950 10.29 9.910 9.950 0 +0.04(+0.40%)
Aug 15, 2013 10.04 10.17 9.910 9.910 12,226 -0.14(-1.39%)
Aug 14, 2013 10.13 10.38 9.970 10.05 0 -0.07(-0.69%)
Aug 13, 2013 10.39 10.47 10.05 10.12 48,116 -0.27(-2.60%)
Aug 12, 2013 9.880 10.90 9.880 10.39 103,899 +0.51(+5.16%)
Aug 09, 2013 9.910 10.18 9.650 9.880 49,642 +0.09(+0.92%)
Aug 08, 2013 10.55 10.55 9.790 9.790 70,277 -0.76(-7.20%)
Aug 07, 2013 10.70 11.73 10.51 10.55 159,483 -0.91(-7.94%)
Aug 06, 2013 10.12 11.96 10.06 11.46 196,194 +2.07(+22.04%)
Aug 05, 2013 9.860 9.860 8.860 9.390 89,942 -0.51(-5.15%)
Aug 02, 2013 9.660 10.02 9.660 9.900 24,285 +0.19(+1.96%)
Aug 01, 2013 10.12 10.12 9.690 9.710 15,467 -0.33(-3.29%)
Jul 31, 2013 10.15 10.15 9.870 10.04 0 -0.08(-0.79%)
Jul 30, 2013 10.13 10.16 9.889 10.12 0 +0.15(+1.50%)
Jul 29, 2013 10.04 10.14 9.650 9.970 0 -0.07(-0.70%)
Jul 26, 2013 9.510 10.10 9.490 10.04 0 +0.55(+5.80%)
Jul 25, 2013 10.05 10.05 9.140 9.490 0 -0.59(-5.85%)
Jul 24, 2013 10.36 10.42 10.00 10.08 0 -0.22(-2.14%)
Jul 23, 2013 10.44 10.44 10.29 10.30 0 +0.01(+0.10%)
Jul 22, 2013 10.32 10.60 10.22 10.29 0 -0.05(-0.48%)
Jul 19, 2013 10.26 10.50 10.26 10.34 0 -0.12(-1.15%)
Jul 18, 2013 10.07 10.47 9.920 10.46 0 +0.49(+4.91%)
Jul 17, 2013 10.16 10.16 9.950 9.970 28,011 -0.18(-1.77%)
Jul 16, 2013 9.980 10.40 9.980 10.15 0 +0.00(+0.00%)
Jul 15, 2013 10.26 10.62 9.880 10.15 0 -0.37(-3.52%)
Jul 12, 2013 10.54 10.70 10.48 10.52 0 +0.04(+0.38%)
Jul 11, 2013 10.60 10.74 10.48 10.48 0 -0.03(-0.29%)
Jul 10, 2013 10.59 10.72 10.33 10.51 0 +0.05(+0.48%)
Jul 09, 2013 10.03 10.73 10.03 10.46 0 +0.29(+2.85%)
Jul 08, 2013 10.03 10.19 10.03 10.17 0 +0.19(+1.90%)
Jul 05, 2013 9.800 10.25 9.800 9.980 0 +0.36(+3.74%)
Jul 03, 2013 9.700 9.740 9.510 9.620 0 -0.08(-0.82%)
Jul 02, 2013 9.840 9.840 9.630 9.700 0 -0.10(-1.02%)
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.