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 (%)
May 31, 2007 12.46 12.46 12.07 12.28 114,317 -0.18(-1.44%)
May 30, 2007 11.26 12.62 11.26 12.46 175,709 +1.21(+10.76%)
May 29, 2007 11.38 12.00 11.24 11.25 94,260 +0.12(+1.08%)
May 25, 2007 11.51 11.54 11.00 11.13 80,503 -0.32(-2.79%)
May 24, 2007 11.43 12.11 11.33 11.45 111,755 +0.07(+0.62%)
May 23, 2007 11.71 11.89 11.33 11.38 126,925 -0.32(-2.78%)
May 22, 2007 11.15 11.78 11.04 11.71 116,498 +0.59(+5.26%)
May 21, 2007 11.23 11.23 10.95 11.12 95,558 -0.16(-1.42%)
May 18, 2007 11.37 11.40 10.89 11.28 190,844 -0.06(-0.53%)
May 17, 2007 10.61 11.50 10.51 11.34 187,924 +0.86(+8.21%)
May 16, 2007 10.64 11.08 10.43 10.48 197,622 -0.16(-1.50%)
May 15, 2007 10.92 11.06 10.64 10.64 106,273 -0.33(-3.01%)
May 14, 2007 10.93 11.08 10.60 10.97 132,954 +0.09(+0.83%)
May 11, 2007 11.06 11.11 10.68 10.88 99,904 -0.16(-1.45%)
May 10, 2007 11.69 11.76 10.65 11.04 196,929 -0.76(-6.44%)
May 09, 2007 10.84 11.88 10.84 11.80 156,069 +0.93(+8.56%)
May 08, 2007 11.07 11.08 10.70 10.87 117,588 -0.28(-2.51%)
May 07, 2007 11.19 11.47 10.87 11.15 107,338 +0.02(+0.18%)
May 04, 2007 11.52 11.61 11.13 11.13 139,951 -0.27(-2.37%)
May 03, 2007 12.25 12.25 11.17 11.40 187,716 -0.88(-7.17%)
May 02, 2007 12.36 12.86 12.01 12.28 370,781 +1.85(+17.74%)
May 01, 2007 10.59 10.74 10.00 10.43 213,640 -0.20(-1.88%)
Apr 30, 2007 10.81 10.86 10.40 10.63 107,952 -0.22(-2.03%)
Apr 27, 2007 10.62 11.15 10.61 10.85 127,579 +0.22(+2.07%)
Apr 26, 2007 10.74 10.96 10.53 10.63 161,805 -0.06(-0.56%)
Apr 25, 2007 10.15 10.99 10.15 10.69 144,333 +0.54(+5.32%)
Apr 24, 2007 10.58 10.82 10.10 10.15 118,028 -0.33(-3.15%)
Apr 23, 2007 10.71 10.79 10.44 10.48 80,146 -0.31(-2.87%)
Apr 20, 2007 10.92 11.02 10.42 10.79 87,596 -0.03(-0.28%)
Apr 19, 2007 11.35 11.35 10.76 10.82 88,060 -0.58(-5.09%)
Apr 18, 2007 11.20 11.58 10.88 11.40 90,038 +0.14(+1.24%)
Apr 17, 2007 11.21 11.42 11.00 11.26 68,451 +0.02(+0.18%)
Apr 16, 2007 11.20 11.58 11.03 11.24 96,439 +0.12(+1.08%)
Apr 13, 2007 11.35 11.69 11.05 11.12 178,130 -0.26(-2.28%)
Apr 12, 2007 11.47 11.84 11.32 11.38 100,566 -0.08(-0.70%)
Apr 11, 2007 11.86 11.88 11.30 11.46 148,364 +0.09(+0.79%)
Apr 10, 2007 11.96 11.99 11.31 11.37 163,789 -0.63(-5.25%)
Apr 09, 2007 11.16 12.35 10.93 12.00 270,357 +1.57(+15.05%)
Apr 05, 2007 10.33 10.74 10.33 10.43 71,427 +0.07(+0.68%)
Apr 04, 2007 10.99 10.99 10.24 10.36 121,710 -0.45(-4.16%)
Apr 03, 2007 10.63 10.95 10.48 10.81 133,883 +0.25(+2.37%)
Apr 02, 2007 9.970 10.58 9.840 10.56 212,920 +0.59(+5.92%)
Mar 30, 2007 9.740 10.20 9.740 9.970 162,284 +0.26(+2.68%)
Mar 29, 2007 9.810 9.900 9.500 9.710 253,918 -0.01(-0.10%)
Mar 28, 2007 10.49 10.50 9.680 9.720 176,265 -0.78(-7.43%)
Mar 27, 2007 10.69 10.85 10.50 10.50 72,061 -0.17(-1.59%)
Mar 26, 2007 10.73 10.98 10.63 10.67 131,587 +0.16(+1.52%)
Mar 23, 2007 9.990 10.68 9.970 10.51 102,393 +0.49(+4.89%)
Mar 22, 2007 10.25 10.45 9.760 10.02 344,147 -0.20(-1.96%)
Mar 21, 2007 10.21 10.49 9.960 10.22 252,263 +0.02(+0.20%)
Mar 20, 2007 9.730 10.46 9.730 10.20 321,586 +0.51(+5.26%)
Mar 19, 2007 10.41 10.69 9.650 9.690 395,456 -1.00(-9.35%)
Mar 16, 2007 11.57 11.57 10.69 10.69 352,120 -0.82(-7.12%)
Mar 15, 2007 10.77 11.55 10.77 11.51 85,611 +0.76(+7.07%)
Mar 14, 2007 10.82 11.11 10.50 10.75 109,413 -0.28(-2.54%)
Mar 13, 2007 11.00 11.36 10.79 11.03 120,446 +0.03(+0.27%)
Mar 12, 2007 11.17 11.27 10.63 11.00 170,211 -0.25(-2.22%)
Mar 09, 2007 11.60 11.88 11.12 11.25 121,820 -0.23(-2.00%)
Mar 08, 2007 11.25 11.67 11.25 11.48 136,755 +0.16(+1.41%)
Mar 07, 2007 11.25 11.52 10.89 11.32 123,145 +0.02(+0.18%)
Mar 06, 2007 11.10 11.56 10.74 11.30 258,556 +0.27(+2.45%)
Mar 05, 2007 11.12 11.27 10.50 11.03 290,141 -0.44(-3.84%)
Mar 02, 2007 11.55 11.94 11.26 11.47 176,105 -0.49(-4.10%)
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.