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 (%)
Feb 29, 2008 8.390 8.580 7.810 8.010 239,385 -0.48(-5.65%)
Feb 28, 2008 8.740 8.890 8.430 8.490 197,272 -0.25(-2.86%)
Feb 27, 2008 8.850 9.450 8.640 8.740 248,230 -0.16(-1.80%)
Feb 26, 2008 8.850 9.180 8.550 8.900 290,811 +0.03(+0.34%)
Feb 25, 2008 9.000 9.370 8.650 8.870 310,842 -0.13(-1.44%)
Feb 22, 2008 9.960 9.960 8.820 9.000 215,041 -0.85(-8.63%)
Feb 21, 2008 9.590 10.50 9.470 9.850 275,895 +0.35(+3.68%)
Feb 20, 2008 9.010 9.750 9.000 9.500 310,414 +0.37(+4.05%)
Feb 19, 2008 9.700 9.700 8.910 9.130 238,573 -0.41(-4.30%)
Feb 18, 2008 9.720 9.890 9.150 9.540 218,265 +0.00(+0.00%)
Feb 15, 2008 9.720 9.890 9.150 9.540 218,265 -0.17(-1.75%)
Feb 14, 2008 10.54 10.55 9.560 9.710 289,357 -0.65(-6.31%)
Feb 13, 2008 10.17 10.75 9.730 10.36 394,290 +0.39(+3.95%)
Feb 12, 2008 9.870 10.37 9.650 9.970 234,069 +0.15(+1.53%)
Feb 11, 2008 10.02 10.48 9.250 9.820 344,015 -0.19(-1.90%)
Feb 08, 2008 9.660 10.99 9.590 10.01 485,994 +0.16(+1.62%)
Feb 07, 2008 9.200 10.65 8.800 9.850 1,014,441 +1.80(+22.36%)
Feb 06, 2008 8.430 9.180 7.950 8.050 245,865 -0.37(-4.39%)
Feb 05, 2008 8.090 8.890 7.690 8.420 220,981 -0.02(-0.24%)
Feb 04, 2008 9.320 9.440 7.960 8.440 357,565 -0.93(-9.93%)
Feb 01, 2008 9.290 10.00 8.700 9.370 398,039 -0.03(-0.32%)
Jan 31, 2008 8.900 9.940 8.650 9.400 309,194 +0.38(+4.21%)
Jan 30, 2008 8.550 10.00 8.360 9.020 428,555 +0.37(+4.28%)
Jan 29, 2008 8.170 8.740 7.560 8.650 470,314 +0.51(+6.27%)
Jan 28, 2008 7.250 8.490 7.020 8.140 410,852 +0.85(+11.66%)
Jan 25, 2008 8.050 8.500 6.900 7.290 522,353 -0.56(-7.13%)
Jan 24, 2008 9.660 9.990 7.550 7.850 557,732 -1.75(-18.23%)
Jan 23, 2008 7.900 9.830 7.550 9.600 506,952 +1.57(+19.55%)
Jan 22, 2008 7.960 9.000 7.600 8.030 449,112 -0.38(-4.52%)
Jan 21, 2008 7.480 9.170 7.480 8.410 837,170 +0.00(+0.00%)
Jan 18, 2008 7.480 9.170 7.480 8.410 837,170 +1.01(+13.65%)
Jan 17, 2008 6.830 7.660 6.820 7.400 381,162 +0.58(+8.50%)
Jan 16, 2008 6.500 7.270 6.330 6.820 318,314 +0.20(+3.02%)
Jan 15, 2008 6.710 6.720 6.320 6.620 236,251 -0.25(-3.64%)
Jan 14, 2008 7.180 7.410 6.770 6.870 141,068 -0.21(-2.97%)
Jan 11, 2008 7.570 7.730 6.720 7.080 291,073 -0.57(-7.45%)
Jan 10, 2008 7.280 8.030 7.050 7.650 354,488 +0.20(+2.68%)
Jan 09, 2008 7.020 7.480 6.520 7.450 379,930 +0.42(+5.97%)
Jan 08, 2008 7.380 7.670 7.000 7.030 402,049 -0.33(-4.48%)
Jan 07, 2008 8.020 8.100 6.950 7.360 819,890 -0.68(-8.46%)
Jan 04, 2008 8.600 8.680 7.920 8.040 436,052 -0.69(-7.90%)
Jan 03, 2008 8.890 9.100 8.440 8.730 361,802 -0.17(-1.91%)
Jan 02, 2008 9.360 9.500 8.840 8.900 344,137 -0.41(-4.40%)
Jan 01, 2008 9.610 9.630 9.090 9.310 378,873 +0.00(+0.00%)
Dec 31, 2007 9.610 9.630 9.090 9.310 378,873 -0.32(-3.32%)
Dec 28, 2007 9.840 9.960 9.420 9.630 179,320 -0.23(-2.33%)
Dec 27, 2007 9.980 10.13 9.380 9.860 274,850 -0.20(-1.99%)
Dec 26, 2007 10.43 10.49 9.890 10.06 289,995 -0.42(-4.01%)
Dec 24, 2007 10.69 10.90 10.20 10.48 128,096 -0.17(-1.60%)
Dec 21, 2007 11.07 11.20 10.65 10.65 476,128 +0.12(+1.14%)
Dec 20, 2007 10.53 11.24 10.33 10.53 248,627 +0.07(+0.67%)
Dec 19, 2007 10.95 10.95 10.12 10.46 191,330 -0.46(-4.21%)
Dec 18, 2007 10.32 10.93 10.08 10.92 345,273 +0.67(+6.54%)
Dec 17, 2007 10.40 10.60 9.950 10.25 293,331 -0.25(-2.38%)
Dec 14, 2007 10.42 10.65 10.07 10.50 241,979 -0.05(-0.47%)
Dec 13, 2007 10.69 10.85 10.29 10.55 299,068 -0.17(-1.59%)
Dec 12, 2007 11.63 12.11 10.13 10.72 541,824 -0.67(-5.88%)
Dec 11, 2007 11.71 12.25 11.26 11.39 277,364 -0.25(-2.15%)
Dec 10, 2007 11.51 11.89 11.40 11.64 169,967 +0.13(+1.13%)
Dec 07, 2007 11.09 11.99 11.00 11.51 246,166 +0.49(+4.45%)
Dec 06, 2007 11.10 11.16 10.57 11.02 365,012 -0.11(-0.99%)
Dec 05, 2007 10.70 11.32 10.51 11.13 266,570 +0.54(+5.10%)
Dec 04, 2007 10.79 10.90 10.10 10.59 277,626 -0.27(-2.49%)
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.