Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2019		35.01	35.01	35.01	0	+0.02(+0.06%)
Aug 28, 2019	34.96	34.99	34.95	34.99	141,447	+0.03(+0.09%)
Aug 27, 2019	34.99	35.02	34.95	34.96	192,250	-0.01(-0.03%)
Aug 26, 2019	34.97	35.05	34.95	34.97	130,304	+0.02(+0.06%)
Aug 23, 2019	34.93	34.97	34.93	34.95	268,900	+0.03(+0.09%)
Aug 22, 2019	34.95	35.00	34.92	34.92	246,856	-0.02(-0.06%)
Aug 21, 2019	34.94	34.99	34.92	34.94	185,688	-0.02(-0.06%)
Aug 20, 2019	34.93	34.97	34.93	34.96	66,717	+0.03(+0.09%)
Aug 19, 2019	34.97	34.98	34.92	34.93	158,987	-0.01(-0.03%)
Aug 16, 2019	34.95	35.00	34.91	34.94	107,900	+0.02(+0.06%)
Aug 15, 2019	34.93	34.96	34.89	34.92	208,627	+0.02(+0.06%)
Aug 14, 2019	34.90	34.98	34.87	34.90	159,719	-0.01(-0.03%)
Aug 13, 2019	34.89	34.93	34.89	34.91	116,674	+0.02(+0.06%)
Aug 12, 2019	34.87	34.91	34.86	34.89	169,373	+0.02(+0.06%)
Aug 09, 2019	34.87	34.93	34.86	34.87	216,600	-0.01(-0.03%)
Aug 08, 2019	34.92	34.95	34.88	34.88	173,840	+0.02(+0.06%)
Aug 07, 2019	34.85	34.95	34.85	34.86	186,671	+0.01(+0.03%)
Aug 06, 2019	34.87	34.93	34.85	34.85	202,657	+0.01(+0.03%)
Aug 05, 2019	34.84	34.92	34.81	34.84	193,941	-0.03(-0.09%)
Aug 02, 2019	34.86	34.91	34.84	34.87	112,200	-0.02(-0.06%)
Aug 01, 2019	34.87	34.93	34.85	34.89	250,791	+0.06(+0.17%)
Jul 31, 2019	34.96	35.02	34.83	34.83	209,807	-0.10(-0.29%)
Jul 30, 2019	34.83	35.10	34.83	34.93	122,604	+0.10(+0.29%)
Jul 29, 2019	34.84	34.98	34.75	34.83	106,645	-0.14(-0.40%)
Jul 26, 2019	34.81	35.12	34.77	34.97	138,900	+0.24(+0.69%)
Jul 25, 2019	34.83	34.85	34.71	34.73	132,254	-0.10(-0.29%)
Jul 24, 2019	34.78	34.89	34.75	34.83	110,233	+0.06(+0.17%)
Jul 23, 2019	34.82	34.87	34.65	34.77	187,566	-0.08(-0.23%)
Jul 22, 2019	34.81	34.90	34.77	34.85	106,232	+0.12(+0.35%)
Jul 19, 2019	34.85	34.93	34.73	34.73	128,300	-0.02(-0.06%)
Jul 18, 2019	34.78	34.86	34.74	34.75	115,628	+0.00(+0.00%)
Jul 17, 2019	34.98	34.98	34.74	34.75	235,777	-0.24(-0.69%)
Jul 16, 2019	34.95	35.05	34.84	34.99	156,418	+0.02(+0.06%)
Jul 15, 2019	34.91	34.97	34.85	34.97	124,849	+0.10(+0.29%)
Jul 12, 2019	34.84	34.93	34.77	34.87	97,400	+0.08(+0.23%)
Jul 11, 2019	34.84	34.85	34.71	34.79	203,736	-0.01(-0.03%)
Jul 10, 2019	34.78	35.10	34.76	34.80	155,877	+0.09(+0.26%)
Jul 09, 2019	34.75	34.91	34.66	34.71	173,524	+0.01(+0.03%)
Jul 08, 2019	34.88	35.09	34.68	34.70	172,576	-0.12(-0.34%)
Jul 05, 2019	34.95	35.20	34.82	34.82	192,200	-0.18(-0.51%)
Jul 03, 2019	34.96	35.15	34.94	35.00	335,000	+0.04(+0.11%)
Jul 02, 2019	34.94	35.00	34.81	34.96	419,377	+0.07(+0.20%)
Jul 01, 2019	35.04	35.04	34.76	34.89	358,190	-0.15(-0.43%)
Jun 28, 2019	34.88	35.07	34.67	35.04	1,604,800	+0.15(+0.43%)
Jun 27, 2019	34.90	35.02	34.52	34.89	1,107,039	+0.09(+0.26%)
Jun 26, 2019	35.10	35.10	34.80	34.80	737,884	-0.29(-0.83%)
Jun 25, 2019	34.73	35.66	34.72	35.09	837,369	+0.25(+0.72%)
Jun 24, 2019	34.54	35.20	34.52	34.84	2,583,574	+10.46(+42.90%)
Jun 21, 2019	25.59	25.72	24.07	24.38	138,400	-1.48(-5.72%)
Jun 20, 2019	25.50	26.16	25.50	25.86	82,178	+0.69(+2.74%)
Jun 19, 2019	25.35	25.41	24.90	25.17	104,853	-0.13(-0.51%)
Jun 18, 2019	25.99	26.44	25.30	25.30	78,462	-0.43(-1.67%)
Jun 17, 2019	25.72	26.18	25.63	25.73	89,833	+0.01(+0.04%)
Jun 14, 2019	25.72	25.85	25.41	25.72	84,500	-0.08(-0.31%)
Jun 13, 2019	25.68	25.83	25.17	25.80	118,773	+0.13(+0.51%)
Jun 12, 2019	25.39	25.84	25.09	25.67	92,118	+0.28(+1.10%)
Jun 11, 2019	25.71	26.41	25.34	25.39	86,356	-0.10(-0.39%)
Jun 10, 2019	25.47	25.95	25.16	25.49	129,631	+0.24(+0.95%)
Jun 07, 2019	24.92	25.50	24.46	25.25	101,500	+0.42(+1.69%)
Jun 06, 2019	25.11	25.36	24.51	24.83	75,843	-0.30(-1.19%)
Jun 05, 2019	25.01	25.23	24.45	25.13	104,993	+0.31(+1.25%)
Jun 04, 2019	24.40	24.83	23.77	24.82	149,351	+0.79(+3.29%)
Jun 03, 2019	25.44	25.44	23.87	24.03	132,533	-1.52(-5.95%)
May 31, 2019	25.52	25.72	25.02	25.55	105,100	-0.27(-1.05%)
May 30, 2019	26.37	26.74	25.54	25.82	98,654	-0.33(-1.26%)
May 29, 2019	26.28	26.30	24.87	26.15	121,330	-0.45(-1.69%)
May 28, 2019	26.33	26.79	26.04	26.60	75,700	+0.18(+0.68%)
May 24, 2019	27.49	27.69	26.31	26.42	151,100	-0.91(-3.33%)
May 23, 2019	27.47	27.53	26.60	27.33	112,425	-0.37(-1.34%)
May 22, 2019	28.48	28.62	27.66	27.70	70,366	-0.91(-3.18%)
May 21, 2019	28.17	28.78	28.12	28.61	62,280	+0.60(+2.14%)
May 20, 2019	27.99	28.24	27.40	28.01	93,279	-0.13(-0.46%)
May 17, 2019	29.12	29.32	28.04	28.14	112,100	-1.36(-4.61%)
May 16, 2019	29.19	29.96	28.91	29.50	81,876	+0.30(+1.03%)
May 15, 2019	28.36	29.39	28.36	29.20	99,082	+0.65(+2.28%)
May 14, 2019	27.93	28.71	27.84	28.55	101,397	+0.77(+2.77%)
May 13, 2019	28.12	28.12	27.14	27.78	122,572	-1.23(-4.24%)
May 10, 2019	28.68	29.11	27.90	29.01	78,900	+0.14(+0.48%)
May 09, 2019	29.47	29.50	28.15	28.87	133,694	-0.96(-3.22%)
May 08, 2019	29.48	30.22	29.12	29.83	112,825	+0.34(+1.15%)
May 07, 2019	29.73	30.21	29.25	29.49	144,644	-0.51(-1.70%)
May 06, 2019	28.31	30.06	27.93	30.00	207,326	+1.18(+4.09%)
May 03, 2019	28.29	29.30	27.88	28.82	145,600	+0.46(+1.62%)
May 02, 2019	27.71	28.43	27.38	28.36	122,674	+0.65(+2.35%)
May 01, 2019	27.86	28.30	27.63	27.71	89,122	+0.12(+0.43%)
Apr 30, 2019	27.10	28.40	27.10	27.59	140,876	+0.40(+1.47%)
Apr 29, 2019	27.36	27.51	26.50	27.19	218,315	-0.24(-0.87%)
Apr 26, 2019	27.55	28.74	26.85	27.43	306,400	-0.12(-0.44%)
Apr 25, 2019	30.00	33.42	27.06	27.55	422,478	-1.29(-4.47%)
Apr 24, 2019	28.85	29.23	28.34	28.84	157,565	+0.05(+0.17%)
Apr 23, 2019	27.73	29.11	27.68	28.79	233,395	+1.03(+3.71%)
Apr 22, 2019	28.95	29.00	27.28	27.76	282,563	-1.47(-5.03%)
Apr 18, 2019	29.15	29.84	28.45	29.23	165,300	-0.36(-1.22%)
Apr 17, 2019	31.25	31.25	29.46	29.59	331,712	-1.74(-5.55%)
Apr 16, 2019	33.26	33.40	31.09	31.33	366,853	-2.22(-6.62%)
Apr 15, 2019	36.85	36.89	32.00	33.55	674,054	-3.42(-9.25%)
Apr 12, 2019	38.35	38.48	36.59	36.97	242,500	-1.38(-3.60%)
Apr 11, 2019	38.83	38.97	37.65	38.35	135,623	-0.22(-0.57%)
Apr 10, 2019	37.77	39.69	37.77	38.57	281,768	+0.92(+2.44%)
Apr 09, 2019	36.27	37.82	35.87	37.65	238,020	+1.32(+3.63%)
Apr 08, 2019	35.80	37.00	34.90	36.33	165,177	+0.61(+1.71%)
Apr 05, 2019	36.45	36.45	35.68	35.72	143,600	-0.61(-1.68%)
Apr 04, 2019	36.53	36.58	35.47	36.33	116,515	-0.20(-0.55%)
Apr 03, 2019	36.14	36.72	35.48	36.53	114,114	+0.49(+1.36%)
Apr 02, 2019	36.23	36.43	35.55	36.04	123,939	+0.02(+0.06%)
Apr 01, 2019	36.86	37.00	34.41	36.02	247,518	-0.61(-1.67%)
Mar 29, 2019	37.20	37.20	35.67	36.63	266,000	-0.47(-1.27%)
Mar 28, 2019	36.34	37.35	36.06	37.10	158,841	+0.87(+2.40%)
Mar 27, 2019	37.15	37.69	35.73	36.23	231,656	-0.87(-2.35%)
Mar 26, 2019	37.47	38.40	36.52	37.10	353,760	+0.30(+0.82%)
Mar 25, 2019	36.02	36.83	34.36	36.80	225,590	+0.83(+2.31%)
Mar 22, 2019	37.42	37.42	35.80	35.97	215,700	-1.46(-3.90%)
Mar 21, 2019	35.36	37.71	34.31	37.43	368,865	+1.81(+5.08%)
Mar 20, 2019	36.40	36.50	35.23	35.62	186,592	-0.45(-1.25%)
Mar 19, 2019	35.93	36.54	34.20	36.07	415,379	+1.63(+4.73%)
Mar 18, 2019	32.87	34.72	32.86	34.44	281,715	+1.59(+4.84%)
Mar 15, 2019	32.41	33.91	32.25	32.85	283,400	+0.49(+1.51%)
Mar 14, 2019	32.00	32.53	31.67	32.36	116,759	+0.48(+1.51%)
Mar 13, 2019	30.91	32.38	30.88	31.88	182,301	+0.90(+2.91%)
Mar 12, 2019	31.90	32.38	30.47	30.98	147,639	-0.89(-2.79%)
Mar 11, 2019	31.29	31.87	30.28	31.87	162,951	+0.49(+1.56%)
Mar 08, 2019	30.80	31.60	30.19	31.38	136,900	-0.16(-0.51%)
Mar 07, 2019	31.81	32.14	31.29	31.54	130,755	-0.31(-0.97%)
Mar 06, 2019	32.70	32.98	31.72	31.85	107,415	-0.80(-2.45%)
Mar 05, 2019	32.23	33.23	32.04	32.65	130,885	+0.32(+0.99%)
Mar 04, 2019	34.34	34.55	30.65	32.33	273,126	-1.74(-5.11%)
Mar 01, 2019	34.00	34.50	33.59	34.07	151,600	+0.48(+1.43%)
Feb 28, 2019	32.49	33.70	32.31	33.59	151,443	+0.90(+2.75%)
Feb 27, 2019	33.41	33.80	32.09	32.69	186,338	-0.91(-2.71%)
Feb 26, 2019	32.60	33.91	32.09	33.60	199,898	+0.95(+2.91%)
Feb 25, 2019	32.77	33.18	31.75	32.65	151,020	+0.22(+0.68%)
Feb 22, 2019	32.25	32.92	31.79	32.43	125,700	+0.26(+0.81%)
Feb 21, 2019	31.80	32.64	30.81	32.17	176,457	+0.37(+1.16%)
Feb 20, 2019	30.71	32.26	30.36	31.80	215,091	+0.99(+3.21%)
Feb 19, 2019	34.04	34.59	29.73	30.81	599,975	-2.94(-8.71%)
Feb 15, 2019	32.87	33.94	32.64	33.75	247,700	+0.97(+2.96%)
Feb 14, 2019	31.98	32.88	31.31	32.78	251,906	+1.48(+4.73%)
Feb 13, 2019	30.94	32.32	30.49	31.30	270,778	+0.53(+1.72%)
Feb 12, 2019	29.97	31.88	29.91	30.77	328,816	+0.78(+2.60%)
Feb 11, 2019	29.61	30.79	29.54	29.99	561,074	-0.09(-0.30%)
Feb 08, 2019	26.29	30.10	25.83	30.08	483,100	+3.77(+14.33%)
Feb 07, 2019	24.75	27.21	24.45	26.31	402,763	+1.91(+7.83%)
Feb 06, 2019	23.70	25.20	23.19	24.40	362,678	+2.29(+10.36%)
Feb 05, 2019	21.84	22.30	21.73	22.11	111,988	+0.25(+1.14%)
Feb 04, 2019	21.53	22.13	21.39	21.86	100,856	+0.30(+1.39%)
Feb 01, 2019	21.29	21.75	21.00	21.56	67,300	+0.21(+0.98%)
Jan 31, 2019	21.37	21.57	21.00	21.35	60,714	-0.01(-0.05%)
Jan 30, 2019	20.95	21.36	20.66	21.36	91,817	+0.60(+2.89%)
Jan 29, 2019	20.71	20.91	20.52	20.76	71,447	+0.06(+0.29%)
Jan 28, 2019	20.91	21.20	20.62	20.70	89,249	-0.45(-2.13%)
Jan 25, 2019	20.46	21.30	20.46	21.15	85,900	+0.91(+4.50%)
Jan 24, 2019	20.21	20.45	20.15	20.24	79,582	+0.08(+0.40%)
Jan 23, 2019	19.97	20.30	19.87	20.16	84,043	+0.36(+1.82%)
Jan 22, 2019	19.80	19.97	19.52	19.80	72,589	-0.03(-0.15%)
Jan 18, 2019	20.07	20.15	19.65	19.83	60,100	-0.18(-0.90%)
Jan 17, 2019	20.01	20.15	19.75	20.01	54,981	-0.17(-0.84%)
Jan 16, 2019	19.69	20.39	19.61	20.18	100,993	+0.65(+3.33%)
Jan 15, 2019	19.56	19.76	19.27	19.53	259,744	-0.02(-0.10%)
Jan 14, 2019	19.58	19.85	19.45	19.55	98,015	-0.02(-0.10%)
Jan 11, 2019	19.06	19.94	19.00	19.57	105,300	+0.42(+2.19%)
Jan 10, 2019	18.97	19.32	18.72	19.15	59,730	+0.02(+0.10%)
Jan 09, 2019	18.99	19.48	18.70	19.13	78,430	+0.21(+1.11%)
Jan 08, 2019	18.74	19.03	18.38	18.92	64,185	+0.41(+2.22%)
Jan 07, 2019	18.25	19.00	16.09	18.51	88,803	+0.12(+0.65%)
Jan 04, 2019	18.60	18.90	18.39	18.39	73,400	+0.10(+0.55%)
Jan 03, 2019	18.23	18.48	17.69	18.29	89,217	-0.22(-1.19%)

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.

PCM Inc (NQ: PCMI )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

PCM Inc (NQ: PCMI )

Historical Prices

Sections

Services

The Punxsutawney Spirit