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 28, 2017 27.80 27.85 23.81 25.20 768,251 -4.95(-16.42%)
Apr 27, 2017 30.15 30.75 29.95 30.15 150,576 +0.10(+0.33%)
Apr 26, 2017 30.50 31.20 29.50 30.05 120,658 -0.25(-0.83%)
Apr 25, 2017 29.55 30.75 29.25 30.30 184,124 +1.10(+3.77%)
Apr 24, 2017 28.30 29.45 28.00 29.20 147,809 +1.40(+5.04%)
Apr 21, 2017 27.75 28.00 27.75 27.80 91,774 +0.10(+0.36%)
Apr 20, 2017 27.25 27.80 27.00 27.70 73,058 +0.60(+2.21%)
Apr 19, 2017 26.75 27.15 26.60 27.10 61,788 +0.50(+1.88%)
Apr 18, 2017 26.70 26.79 26.40 26.60 71,447 -0.25(-0.93%)
Apr 17, 2017 26.45 26.90 26.25 26.85 82,045 +0.55(+2.09%)
Apr 13, 2017 26.20 26.55 26.10 26.30 50,140 +0.05(+0.19%)
Apr 12, 2017 26.65 26.73 26.18 26.25 50,732 -0.55(-2.05%)
Apr 11, 2017 26.35 26.85 25.98 26.80 111,009 +0.45(+1.71%)
Apr 10, 2017 27.40 27.60 26.32 26.35 95,110 -0.85(-3.12%)
Apr 07, 2017 27.00 27.40 27.00 27.20 72,599 +0.00(+0.00%)
Apr 06, 2017 26.95 27.30 26.45 27.20 96,241 +0.15(+0.55%)
Apr 05, 2017 28.10 28.18 26.77 27.05 85,976 -0.90(-3.22%)
Apr 04, 2017 27.80 28.00 27.45 27.95 142,981 +0.10(+0.36%)
Apr 03, 2017 28.05 28.46 27.75 27.85 105,995 -0.20(-0.71%)
Mar 31, 2017 27.75 28.55 27.70 28.05 92,567 +0.30(+1.08%)
Mar 30, 2017 27.80 28.30 27.55 27.75 91,720 -0.05(-0.18%)
Mar 29, 2017 27.65 27.95 27.55 27.80 113,397 +0.15(+0.54%)
Mar 28, 2017 27.05 27.65 27.00 27.65 118,636 +0.60(+2.22%)
Mar 27, 2017 26.50 27.15 26.05 27.05 105,735 +0.20(+0.74%)
Mar 24, 2017 26.95 27.05 26.80 26.85 110,275 +0.05(+0.19%)
Mar 23, 2017 26.05 27.05 26.00 26.80 128,606 +0.85(+3.28%)
Mar 22, 2017 25.95 26.54 25.16 25.95 148,395 +0.05(+0.19%)
Mar 21, 2017 27.55 27.75 25.85 25.90 133,226 -1.65(-5.99%)
Mar 20, 2017 27.80 27.80 27.10 27.55 131,072 -0.30(-1.08%)
Mar 17, 2017 27.55 28.00 27.25 27.85 92,742 +0.40(+1.46%)
Mar 16, 2017 27.80 28.15 27.25 27.45 124,797 -0.40(-1.44%)
Mar 15, 2017 27.60 27.95 27.36 27.85 132,277 +0.30(+1.09%)
Mar 14, 2017 26.75 27.70 26.45 27.55 111,698 +0.70(+2.61%)
Mar 13, 2017 26.60 27.15 26.11 26.85 151,236 -0.45(-1.65%)
Mar 10, 2017 27.30 27.50 27.00 27.30 122,803 +0.30(+1.11%)
Mar 09, 2017 27.50 27.95 26.95 27.00 153,959 -0.55(-2.00%)
Mar 08, 2017 28.05 28.47 27.15 27.55 118,155 -0.50(-1.78%)
Mar 07, 2017 28.10 28.20 27.80 28.05 151,714 +0.05(+0.18%)
Mar 06, 2017 28.35 28.35 27.65 28.00 149,337 -0.25(-0.88%)
Mar 03, 2017 29.11 27.30 28.25 150,194 -0.35(-1.22%)
Mar 02, 2017 28.35 29.85 28.35 28.60 306,700 +0.10(+0.35%)
Mar 01, 2017 27.20 28.65 27.05 28.50 231,086 +1.60(+5.95%)
Feb 28, 2017 27.70 27.81 25.70 26.90 429,087 -0.85(-3.06%)
Feb 27, 2017 27.80 28.10 27.27 27.75 318,245 +0.15(+0.54%)
Feb 24, 2017 27.60 27.85 26.65 27.60 265,842 -0.35(-1.25%)
Feb 23, 2017 28.85 29.15 27.95 27.95 174,527 -0.85(-2.95%)
Feb 22, 2017 28.30 29.00 28.00 28.80 251,783 +0.50(+1.77%)
Feb 21, 2017 27.60 28.70 27.60 28.30 257,839 +0.70(+2.54%)
Feb 17, 2017 27.60 27.60 27.60 0 +0.30(+1.10%)
Feb 16, 2017 27.15 27.45 26.90 27.30 212,642 +0.15(+0.55%)
Feb 15, 2017 27.05 27.45 26.70 27.15 283,728 +0.10(+0.37%)
Feb 14, 2017 27.50 27.50 26.95 27.05 239,023 -0.30(-1.10%)
Feb 13, 2017 27.20 27.95 27.00 27.35 337,582 +0.40(+1.48%)
Feb 10, 2017 26.40 27.20 26.25 26.95 380,262 +0.55(+2.08%)
Feb 09, 2017 26.65 27.00 25.30 26.40 441,287 +1.75(+7.10%)
Feb 08, 2017 24.30 25.00 24.05 24.65 181,136 +0.35(+1.44%)
Feb 07, 2017 25.45 25.60 24.25 24.30 151,889 -0.95(-3.76%)
Feb 06, 2017 24.95 25.75 24.35 25.25 364,928 +1.60(+6.77%)
Feb 03, 2017 22.95 23.65 22.95 23.65 95,966 +0.75(+3.28%)
Feb 02, 2017 22.25 23.00 22.25 22.90 63,024 +0.45(+2.00%)
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.