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 (%)
Jan 31, 2017 22.40 22.50 22.25 22.45 142,401 -0.05(-0.22%)
Jan 30, 2017 22.10 22.50 22.00 22.50 63,387 +0.30(+1.35%)
Jan 27, 2017 22.55 22.60 22.10 22.20 64,955 -0.30(-1.33%)
Jan 26, 2017 22.40 22.55 22.35 22.50 102,068 +0.10(+0.45%)
Jan 25, 2017 22.75 23.00 22.35 22.40 57,060 -0.20(-0.88%)
Jan 24, 2017 22.35 22.80 22.13 22.60 86,094 +0.25(+1.12%)
Jan 23, 2017 22.40 22.55 22.30 22.35 69,238 -0.20(-0.89%)
Jan 20, 2017 22.40 22.60 22.20 22.55 28,742 +0.25(+1.12%)
Jan 19, 2017 22.30 22.55 22.15 22.30 48,016 -0.05(-0.22%)
Jan 18, 2017 21.85 22.40 21.85 22.35 94,106 +0.60(+2.76%)
Jan 17, 2017 22.70 22.70 21.20 21.75 112,348 -0.95(-4.19%)
Jan 13, 2017 22.70 22.70 22.70 0 +0.20(+0.89%)
Jan 12, 2017 23.00 23.00 22.25 22.50 130,955 -0.55(-2.39%)
Jan 11, 2017 23.95 23.95 22.95 23.05 132,051 -0.85(-3.56%)
Jan 10, 2017 22.70 24.30 22.70 23.90 183,156 +1.30(+5.75%)
Jan 09, 2017 22.15 22.85 22.10 22.60 105,535 +0.35(+1.57%)
Jan 06, 2017 22.30 22.45 22.07 22.25 83,672 +0.05(+0.23%)
Jan 05, 2017 22.25 22.40 22.00 22.20 74,568 -0.20(-0.89%)
Jan 04, 2017 22.05 22.55 22.00 22.40 87,751 +0.35(+1.59%)
Jan 03, 2017 22.80 22.80 21.41 22.05 133,841 -0.45(-2.00%)
Dec 30, 2016 22.50 22.50 22.50 0 +0.30(+1.35%)
Dec 29, 2016 22.50 22.90 21.61 22.20 64,154 -0.30(-1.33%)
Dec 28, 2016 22.80 23.24 22.10 22.50 177,600 -0.15(-0.66%)
Dec 27, 2016 21.70 23.00 21.65 22.65 265,439 +0.90(+4.14%)
Dec 23, 2016 21.75 21.75 21.75 0 -0.05(-0.23%)
Dec 22, 2016 22.05 22.25 21.45 21.80 132,876 -0.30(-1.36%)
Dec 21, 2016 21.95 22.15 21.43 22.10 46,732 +0.20(+0.91%)
Dec 20, 2016 21.55 22.15 21.55 21.90 51,316 +0.35(+1.62%)
Dec 19, 2016 21.35 21.60 21.10 21.55 119,609 +0.45(+2.13%)
Dec 16, 2016 21.60 21.61 21.10 21.10 59,501 -0.40(-1.86%)
Dec 15, 2016 21.15 21.65 21.05 21.50 103,885 +0.45(+2.14%)
Dec 14, 2016 21.95 21.95 21.00 21.05 35,133 -0.90(-4.10%)
Dec 13, 2016 21.00 22.30 21.00 21.95 134,268 +1.05(+5.02%)
Dec 12, 2016 22.55 22.55 20.30 20.90 162,326 -1.60(-7.11%)
Dec 09, 2016 22.65 22.80 22.30 22.50 94,288 -0.15(-0.66%)
Dec 08, 2016 22.30 22.70 22.20 22.65 53,368 +0.45(+2.03%)
Dec 07, 2016 22.50 22.50 22.15 22.20 84,348 -0.15(-0.67%)
Dec 06, 2016 21.45 22.45 21.45 22.35 102,965 +0.90(+4.20%)
Dec 05, 2016 20.80 21.60 20.60 21.45 105,589 +0.68(+3.25%)
Dec 02, 2016 20.15 20.85 20.10 20.77 102,736 +0.52(+2.59%)
Dec 01, 2016 20.05 20.50 20.00 20.25 107,981 +0.10(+0.50%)
Nov 30, 2016 20.20 20.55 19.80 20.15 78,830 -0.15(-0.74%)
Nov 29, 2016 19.20 20.90 19.10 20.30 163,507 +1.00(+5.18%)
Nov 28, 2016 19.95 19.95 19.05 19.30 90,627 -0.75(-3.74%)
Nov 25, 2016 19.70 20.20 19.55 20.05 29,977 +0.20(+1.01%)
Nov 23, 2016 19.85 19.85 19.85 0 +0.30(+1.53%)
Nov 22, 2016 19.40 20.15 19.20 19.55 94,897 +0.35(+1.82%)
Nov 21, 2016 19.50 19.70 18.80 19.20 169,393 -0.30(-1.54%)
Nov 18, 2016 20.30 20.40 19.35 19.50 113,551 -0.75(-3.70%)
Nov 17, 2016 19.45 20.50 19.20 20.25 106,701 +0.90(+4.65%)
Nov 16, 2016 19.60 19.85 19.10 19.35 70,721 -0.30(-1.53%)
Nov 15, 2016 19.30 20.15 19.19 19.65 135,823 +0.55(+2.88%)
Nov 14, 2016 18.95 19.70 18.50 19.10 98,401 -0.40(-2.05%)
Nov 11, 2016 18.65 19.60 18.65 19.50 78,190 +0.75(+4.00%)
Nov 10, 2016 19.60 19.60 18.45 18.75 115,149 -0.65(-3.35%)
Nov 09, 2016 18.70 19.65 18.05 19.40 106,017 +0.35(+1.84%)
Nov 08, 2016 18.55 19.30 18.55 19.05 122,581 +0.30(+1.60%)
Nov 07, 2016 19.35 19.55 18.75 18.75 201,081 -0.60(-3.10%)
Nov 04, 2016 19.60 20.30 19.20 19.35 82,527 -0.35(-1.78%)
Nov 03, 2016 20.25 20.50 19.50 19.70 112,799 -0.45(-2.23%)
Nov 02, 2016 20.60 21.15 20.10 20.15 109,691 -0.40(-1.95%)
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.