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 29, 2017 14.10 14.38 14.00 14.00 79,441 -0.15(-1.06%)
Sep 28, 2017 13.95 14.30 13.85 14.15 87,510 +0.30(+2.17%)
Sep 27, 2017 13.70 14.25 13.60 13.85 185,415 +0.35(+2.59%)
Sep 26, 2017 13.30 13.68 13.25 13.50 141,198 +0.35(+2.66%)
Sep 25, 2017 13.20 13.43 12.95 13.15 135,729 -0.05(-0.38%)
Sep 22, 2017 13.00 13.28 13.00 13.20 93,222 +0.20(+1.54%)
Sep 21, 2017 12.95 13.20 12.95 13.00 97,800 +0.05(+0.39%)
Sep 20, 2017 13.05 13.15 12.95 12.95 66,103 -0.05(-0.38%)
Sep 19, 2017 13.05 13.25 12.90 13.00 68,745 -0.05(-0.38%)
Sep 18, 2017 13.05 13.60 13.05 13.05 90,173 -0.05(-0.38%)
Sep 15, 2017 13.00 13.25 12.60 13.10 157,494 +0.15(+1.16%)
Sep 14, 2017 13.30 13.30 12.90 12.95 51,866 -0.35(-2.63%)
Sep 13, 2017 13.10 13.47 13.10 13.30 86,168 +0.10(+0.76%)
Sep 12, 2017 12.75 13.45 12.75 13.20 155,021 +0.45(+3.53%)
Sep 11, 2017 12.70 12.93 12.57 12.75 158,715 +0.20(+1.59%)
Sep 08, 2017 12.65 12.70 12.45 12.55 122,111 -0.10(-0.79%)
Sep 07, 2017 13.15 13.43 12.50 12.65 153,202 -0.50(-3.80%)
Sep 06, 2017 13.05 13.65 12.90 13.15 130,275 +0.15(+1.15%)
Sep 05, 2017 13.30 13.60 12.85 13.00 122,395 -0.40(-2.99%)
Sep 01, 2017 13.25 13.40 13.05 13.40 69,593 +0.25(+1.90%)
Aug 31, 2017 12.95 13.38 12.95 13.15 147,764 +0.35(+2.73%)
Aug 30, 2017 12.85 13.15 12.70 12.80 112,023 +0.00(+0.00%)
Aug 29, 2017 13.10 13.25 12.65 12.80 145,550 -0.50(-3.76%)
Aug 28, 2017 13.70 13.70 13.10 13.30 204,158 -0.25(-1.85%)
Aug 25, 2017 13.95 13.20 13.55 230,007 +0.40(+3.04%)
Aug 24, 2017 12.85 13.35 12.84 13.15 160,425 +0.35(+2.73%)
Aug 23, 2017 13.15 13.15 12.40 12.80 243,765 -0.45(-3.40%)
Aug 22, 2017 12.90 13.43 12.65 13.25 285,271 +0.40(+3.11%)
Aug 21, 2017 12.30 13.15 12.15 12.85 302,456 +0.70(+5.76%)
Aug 18, 2017 12.20 12.35 12.00 12.15 136,927 -0.05(-0.41%)
Aug 17, 2017 12.60 12.85 12.15 12.20 290,765 -0.50(-3.94%)
Aug 16, 2017 12.80 12.93 12.60 12.70 243,704 -0.15(-1.17%)
Aug 15, 2017 13.40 13.47 12.60 12.85 318,363 -0.55(-4.10%)
Aug 14, 2017 12.75 13.55 12.75 13.40 352,480 +0.70(+5.51%)
Aug 11, 2017 12.60 13.10 12.40 12.70 239,974 +0.10(+0.79%)
Aug 10, 2017 12.15 13.10 12.07 12.60 358,556 +0.60(+5.00%)
Aug 09, 2017 12.00 12.10 11.80 12.00 200,507 -0.10(-0.83%)
Aug 08, 2017 12.00 12.30 11.90 12.10 183,663 +0.05(+0.41%)
Aug 07, 2017 12.25 12.30 11.88 12.05 268,289 -0.25(-2.03%)
Aug 04, 2017 12.35 12.20 12.30 213,001 -0.05(-0.40%)
Aug 03, 2017 12.80 12.90 12.10 12.35 354,486 -0.50(-3.89%)
Aug 02, 2017 12.50 13.20 12.47 12.85 387,662 +0.35(+2.80%)
Aug 01, 2017 12.35 12.75 12.15 12.50 443,675 +0.12(+1.01%)
Jul 31, 2017 13.12 12.35 12.38 806,760 -0.75(-5.71%)
Jul 28, 2017 15.00 15.12 13.10 13.12 782,901 -1.78(-11.91%)
Jul 27, 2017 18.00 18.00 14.20 14.90 1,058,932 -4.85(-24.56%)
Jul 26, 2017 19.20 20.05 18.60 19.75 538,862 +0.60(+3.13%)
Jul 25, 2017 19.40 19.80 18.85 19.15 253,139 -0.35(-1.79%)
Jul 24, 2017 19.05 19.65 18.90 19.50 91,973 +0.45(+2.36%)
Jul 21, 2017 19.30 19.70 18.80 19.05 124,693 -0.25(-1.30%)
Jul 20, 2017 19.75 19.05 19.30 92,408 -0.45(-2.28%)
Jul 19, 2017 20.30 20.30 19.60 19.75 168,341 -0.45(-2.23%)
Jul 18, 2017 20.25 20.50 19.85 20.20 85,260 -0.10(-0.49%)
Jul 17, 2017 19.80 20.35 19.65 20.30 97,380 +0.40(+2.01%)
Jul 14, 2017 19.80 19.95 19.45 19.90 73,035 +0.05(+0.25%)
Jul 13, 2017 19.85 19.95 19.55 19.85 82,251 -0.05(-0.25%)
Jul 12, 2017 20.00 20.25 19.65 19.90 117,831 +0.15(+0.76%)
Jul 11, 2017 19.10 19.95 19.10 19.75 103,866 +0.50(+2.60%)
Jul 10, 2017 19.50 19.55 18.93 19.25 101,171 -0.40(-2.04%)
Jul 07, 2017 19.25 19.70 18.90 19.65 62,682 +0.50(+2.61%)
Jul 06, 2017 19.00 19.35 18.65 19.15 104,247 -0.15(-0.78%)
Jul 05, 2017 18.85 19.35 18.35 19.30 124,037 +0.50(+2.66%)
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.