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, 2017 19.70 19.70 19.30 19.70 55,492 +0.15(+0.77%)
May 30, 2017 19.70 19.85 19.40 19.55 120,742 -0.25(-1.26%)
May 26, 2017 19.95 20.10 19.60 19.80 89,828 -0.20(-1.00%)
May 25, 2017 20.65 20.80 19.74 20.00 165,024 -0.45(-2.20%)
May 24, 2017 19.50 20.65 19.43 20.45 187,508 +1.00(+5.14%)
May 23, 2017 19.40 19.65 19.05 19.45 92,576 +0.15(+0.78%)
May 22, 2017 18.80 19.50 18.50 19.30 130,214 +0.55(+2.93%)
May 19, 2017 19.15 19.15 18.70 18.75 121,893 -0.30(-1.57%)
May 18, 2017 18.85 19.20 18.85 19.05 87,149 +0.05(+0.26%)
May 17, 2017 19.10 19.55 18.90 19.00 159,858 -0.50(-2.56%)
May 16, 2017 19.30 19.65 19.10 19.50 119,008 +0.25(+1.30%)
May 15, 2017 19.15 19.85 19.15 19.25 100,982 +0.10(+0.52%)
May 12, 2017 19.00 19.25 18.91 19.15 100,598 -0.05(-0.26%)
May 11, 2017 19.15 19.30 19.00 19.20 142,472 -0.05(-0.26%)
May 10, 2017 19.80 19.89 19.15 19.25 146,470 -0.65(-3.27%)
May 09, 2017 19.20 20.00 19.15 19.90 135,023 +0.70(+3.65%)
May 08, 2017 20.10 20.15 18.60 19.20 224,526 -1.00(-4.95%)
May 05, 2017 18.90 20.25 18.90 20.20 300,598 +1.30(+6.88%)
May 04, 2017 18.95 20.20 18.46 18.90 444,860 -0.10(-0.53%)
May 03, 2017 22.00 22.00 18.93 19.00 650,694 -3.30(-14.80%)
May 02, 2017 24.50 24.50 22.15 22.30 424,504 -2.05(-8.42%)
May 01, 2017 25.50 25.65 22.70 24.35 560,280 -0.85(-3.37%)
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%)
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.