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 30, 2009 6.540 6.610 6.280 6.400 47,159 -0.07(-1.08%)
Apr 29, 2009 5.920 6.550 5.920 6.470 71,187 +0.61(+10.41%)
Apr 28, 2009 5.460 5.900 5.440 5.860 45,475 +0.32(+5.78%)
Apr 27, 2009 4.980 5.700 4.980 5.540 89,158 +0.50(+9.92%)
Apr 24, 2009 4.970 5.350 4.860 5.040 33,757 +0.16(+3.28%)
Apr 23, 2009 4.830 5.220 4.830 4.880 22,945 -0.09(-1.81%)
Apr 22, 2009 4.750 5.100 4.750 4.970 38,741 +0.09(+1.84%)
Apr 21, 2009 4.790 4.900 4.440 4.880 58,877 +0.04(+0.83%)
Apr 20, 2009 5.190 5.380 4.840 4.840 47,584 -0.55(-10.20%)
Apr 17, 2009 5.360 5.500 5.190 5.390 86,535 +0.06(+1.13%)
Apr 16, 2009 5.100 5.336 5.021 5.330 56,069 +0.27(+5.34%)
Apr 15, 2009 4.920 5.190 4.700 5.060 231,679 +0.14(+2.85%)
Apr 14, 2009 4.970 5.250 4.730 4.920 58,319 -0.09(-1.80%)
Apr 13, 2009 4.960 5.090 4.820 5.010 59,424 -0.06(-1.18%)
Apr 09, 2009 5.000 5.140 4.890 5.070 93,745 +0.19(+3.89%)
Apr 08, 2009 4.880 5.300 4.780 4.880 30,272 +0.07(+1.46%)
Apr 07, 2009 4.470 5.000 4.460 4.810 82,368 +0.27(+5.95%)
Apr 06, 2009 4.630 4.740 4.410 4.540 54,569 -0.36(-7.35%)
Apr 03, 2009 5.000 5.000 4.710 4.900 28,003 -0.06(-1.21%)
Apr 02, 2009 4.900 5.100 4.620 4.960 54,020 +0.18(+3.77%)
Apr 01, 2009 4.470 5.080 4.380 4.780 51,594 +0.24(+5.29%)
Mar 31, 2009 4.350 4.580 4.270 4.540 70,480 +0.19(+4.37%)
Mar 30, 2009 3.990 4.380 3.810 4.350 100,138 +0.00(+0.00%)
Mar 26, 2009 4.390 4.430 4.230 4.350 78,207 +0.03(+0.69%)
Mar 25, 2009 4.110 4.390 4.010 4.320 45,536 +0.25(+6.14%)
Mar 24, 2009 4.020 4.170 3.940 4.070 17,499 -0.03(-0.73%)
Mar 23, 2009 3.900 4.100 3.550 4.100 71,958 +0.69(+20.23%)
Mar 20, 2009 3.220 3.520 3.180 3.410 111,714 +0.23(+7.23%)
Mar 19, 2009 3.330 3.380 3.100 3.180 55,757 -0.09(-2.75%)
Mar 18, 2009 3.330 3.410 3.040 3.270 54,348 -0.07(-2.10%)
Mar 17, 2009 3.270 3.410 3.250 3.340 64,735 +0.07(+2.14%)
Mar 16, 2009 3.260 3.550 3.240 3.270 71,668 +0.06(+1.87%)
Mar 13, 2009 3.380 3.590 3.200 3.210 49,705 -0.13(-3.89%)
Mar 12, 2009 3.150 3.350 3.150 3.340 66,716 +0.18(+5.70%)
Mar 11, 2009 3.370 3.380 3.160 3.160 47,803 -0.18(-5.39%)
Mar 10, 2009 3.160 3.400 3.050 3.340 46,146 +0.29(+9.51%)
Mar 09, 2009 3.210 3.260 3.050 3.050 34,142 -0.19(-5.86%)
Mar 06, 2009 3.190 3.280 3.080 3.240 21,458 +0.09(+2.86%)
Mar 05, 2009 3.400 3.470 3.120 3.150 23,494 -0.36(-10.26%)
Mar 04, 2009 3.280 3.670 3.200 3.510 27,823 +0.51(+17.00%)
Mar 02, 2009 3.190 3.190 2.840 3.000 89,790 -0.26(-7.98%)
Feb 27, 2009 3.150 3.440 3.150 3.260 48,868 +0.10(+3.16%)
Feb 26, 2009 3.510 3.570 3.160 3.160 78,483 -0.32(-9.20%)
Feb 25, 2009 3.250 3.860 3.250 3.480 44,437 -0.43(-11.00%)
Feb 24, 2009 4.160 4.160 3.450 3.910 228,150 +0.93(+31.21%)
Feb 23, 2009 3.260 3.320 2.960 2.980 39,171 -0.26(-8.02%)
Feb 20, 2009 3.320 3.400 3.190 3.240 53,169 -0.09(-2.70%)
Feb 19, 2009 3.720 3.720 3.330 3.330 39,417 -0.31(-8.52%)
Feb 18, 2009 3.620 3.680 3.490 3.640 36,630 +0.09(+2.54%)
Feb 17, 2009 3.800 3.910 3.540 3.550 32,569 -0.41(-10.35%)
Feb 13, 2009 3.980 3.990 3.810 3.960 19,676 -0.03(-0.75%)
Feb 12, 2009 3.770 4.000 3.730 3.990 41,620 +0.07(+1.79%)
Feb 11, 2009 4.140 4.140 3.870 3.920 42,359 -0.17(-4.16%)
Feb 10, 2009 3.980 4.150 3.920 4.090 61,718 +0.08(+2.00%)
Feb 09, 2009 4.250 4.250 3.940 4.010 90,994 -0.31(-7.18%)
Feb 06, 2009 4.200 4.440 4.160 4.320 53,890 +0.09(+2.13%)
Feb 05, 2009 3.920 4.400 3.840 4.230 48,877 +0.33(+8.46%)
Feb 04, 2009 4.170 4.220 3.750 3.900 92,088 -0.28(-6.70%)
Feb 03, 2009 3.790 4.530 3.730 4.180 93,862 +0.42(+11.17%)
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.