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, 2003 3.700 3.810 3.160 3.400 29,900 -0.16(-4.49%)
Apr 29, 2003 3.440 3.650 3.420 3.560 20,400 +0.11(+3.19%)
Apr 28, 2003 3.250 3.500 3.250 3.450 11,500 +0.15(+4.55%)
Apr 25, 2003 3.200 3.300 3.100 3.300 24,300 +0.00(+0.00%)
Apr 24, 2003 3.150 3.300 3.150 3.300 3,500 +0.10(+3.12%)
Apr 23, 2003 3.140 3.300 3.140 3.200 12,700 +0.00(+0.00%)
Apr 22, 2003 3.300 3.300 3.200 3.200 2,100 +0.10(+3.23%)
Apr 21, 2003 3.320 3.320 3.020 3.100 8,200 +0.02(+0.65%)
Apr 17, 2003 3.130 3.130 3.080 3.080 1,500 -0.25(-7.51%)
Apr 16, 2003 3.330 3.330 3.330 3.330 100 +0.18(+5.71%)
Apr 15, 2003 3.060 3.230 3.060 3.150 19,000 +0.00(+0.00%)
Apr 14, 2003 3.160 3.160 3.060 3.150 3,200 -0.10(-3.08%)
Apr 11, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 10, 2003 3.150 3.340 3.150 3.250 8,900 +0.07(+2.20%)
Apr 09, 2003 3.180 3.180 3.180 3.180 600 +0.11(+3.58%)
Apr 08, 2003 3.060 3.200 3.060 3.070 11,800 -0.03(-0.97%)
Apr 07, 2003 3.200 3.210 3.100 3.100 3,500 -0.05(-1.59%)
Apr 04, 2003 3.140 3.400 3.140 3.150 12,700 +0.01(+0.32%)
Apr 03, 2003 3.120 3.140 3.100 3.140 6,500 -0.01(-0.32%)
Apr 02, 2003 3.120 3.220 3.110 3.150 9,100 +0.03(+0.96%)
Apr 01, 2003 3.110 3.120 3.060 3.120 3,100 -0.03(-0.95%)
Mar 31, 2003 3.170 3.170 3.140 3.150 2,500 +0.00(+0.00%)
Mar 28, 2003 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
Mar 27, 2003 3.310 3.310 3.060 3.150 16,400 -0.10(-3.08%)
Mar 26, 2003 3.060 3.350 3.060 3.250 3,300 -0.05(-1.49%)
Mar 25, 2003 3.160 3.299 3.150 3.299 800 +0.14(+4.37%)
Mar 24, 2003 3.250 3.300 3.150 3.161 7,400 -0.09(-2.74%)
Mar 21, 2003 3.300 3.380 3.250 3.250 1,000 -0.15(-4.41%)
Mar 20, 2003 3.250 3.400 3.250 3.400 1,200 +0.15(+4.62%)
Mar 19, 2003 3.160 3.250 2.900 3.250 440,000 -0.10(-2.99%)
Mar 18, 2003 3.160 3.350 3.160 3.350 3,100 -0.03(-0.89%)
Mar 17, 2003 3.240 3.380 3.170 3.380 12,000 +0.14(+4.32%)
Mar 14, 2003 3.300 3.300 3.240 3.240 11,300 -0.06(-1.82%)
Mar 13, 2003 3.300 3.300 3.300 3.300 8,100 +0.05(+1.54%)
Mar 12, 2003 3.280 3.280 3.250 3.250 9,500 -0.05(-1.52%)
Mar 11, 2003 3.360 3.450 3.300 3.300 5,200 -0.09(-2.65%)
Mar 10, 2003 3.300 3.540 3.300 3.390 9,300 +0.09(+2.73%)
Mar 07, 2003 3.540 3.540 3.300 3.300 9,800 -0.09(-2.65%)
Mar 06, 2003 3.250 3.400 3.250 3.390 1,800 +0.03(+0.79%)
Mar 05, 2003 3.380 3.380 3.300 3.363 3,300 -0.09(-2.51%)
Mar 04, 2003 3.300 3.480 3.300 3.450 47,000 +0.20(+6.15%)
Mar 03, 2003 3.190 3.260 3.190 3.250 7,100 +0.07(+2.20%)
Feb 28, 2003 3.110 3.180 3.110 3.180 1,800 +0.07(+2.25%)
Feb 27, 2003 3.250 3.420 3.000 3.110 9,200 -0.13(-4.01%)
Feb 26, 2003 3.400 3.400 3.240 3.240 12,000 -0.17(-4.99%)
Feb 25, 2003 3.450 3.450 3.410 3.410 1,500 -0.09(-2.57%)
Feb 24, 2003 3.420 3.550 3.420 3.500 16,600 +0.01(+0.29%)
Feb 21, 2003 3.560 3.560 3.420 3.490 22,100 +0.09(+2.65%)
Feb 20, 2003 3.200 3.460 3.200 3.400 19,600 +0.10(+3.03%)
Feb 19, 2003 3.150 3.300 3.150 3.300 18,000 +0.15(+4.76%)
Feb 18, 2003 3.160 3.250 3.030 3.150 13,300 -0.01(-0.32%)
Feb 14, 2003 3.160 3.240 3.150 3.160 22,500 -0.04(-1.25%)
Feb 13, 2003 3.460 3.460 3.200 3.200 46,000 -0.25(-7.25%)
Feb 12, 2003 3.460 3.460 3.450 3.450 5,700 -0.05(-1.43%)
Feb 11, 2003 3.510 3.570 3.450 3.500 27,500 -0.01(-0.28%)
Feb 10, 2003 3.540 3.620 3.510 3.510 29,700 -0.09(-2.50%)
Feb 07, 2003 3.650 3.650 3.600 3.600 3,100 -0.10(-2.70%)
Feb 06, 2003 3.700 3.700 3.610 3.700 4,100 +0.01(+0.27%)
Feb 05, 2003 3.750 3.750 3.500 3.690 7,900 -0.10(-2.64%)
Feb 04, 2003 3.810 3.970 3.500 3.790 18,800 -0.26(-6.42%)
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.