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 (%)
Mar 28, 2013 8.500 8.500 8.250 8.300 21,529 -0.20(-2.35%)
Mar 27, 2013 8.770 8.770 8.210 8.500 17,948 -0.26(-2.97%)
Mar 26, 2013 8.750 8.820 8.690 8.760 26,862 +0.07(+0.81%)
Mar 25, 2013 8.390 9.109 8.340 8.690 39,907 +0.40(+4.83%)
Mar 22, 2013 8.350 8.350 8.210 8.290 31,790 -0.06(-0.72%)
Mar 21, 2013 8.200 8.350 8.030 8.350 90,739 +0.16(+1.95%)
Mar 20, 2013 8.100 8.240 8.100 8.190 35,457 +0.19(+2.37%)
Mar 19, 2013 7.470 8.000 7.470 8.000 31,127 +0.58(+7.82%)
Mar 18, 2013 7.780 7.780 7.250 7.420 48,870 -0.06(-0.80%)
Mar 15, 2013 8.050 8.050 7.480 7.480 70,959 -0.47(-5.91%)
Mar 14, 2013 7.950 8.000 7.930 7.950 13,157 +0.02(+0.25%)
Mar 13, 2013 7.920 8.030 7.820 7.930 23,717 +0.12(+1.54%)
Mar 12, 2013 7.670 8.000 7.670 7.810 21,609 -0.18(-2.25%)
Mar 11, 2013 7.320 7.990 7.200 7.990 99,431 +0.79(+10.97%)
Mar 08, 2013 7.220 7.250 7.130 7.200 30,152 +0.06(+0.84%)
Mar 07, 2013 7.250 7.250 7.120 7.140 11,670 -0.10(-1.38%)
Mar 06, 2013 7.250 7.250 7.100 7.240 47,515 +0.01(+0.14%)
Mar 05, 2013 7.250 7.250 7.140 7.230 12,846 +0.03(+0.42%)
Mar 04, 2013 7.120 7.340 7.010 7.200 44,343 +0.00(+0.00%)
Mar 01, 2013 7.200 7.339 7.100 7.200 28,621 +0.10(+1.41%)
Feb 28, 2013 7.370 7.370 6.940 7.100 30,954 -0.28(-3.75%)
Feb 27, 2013 7.280 7.400 7.180 7.377 7,865 +0.16(+2.17%)
Feb 26, 2013 7.400 7.400 7.160 7.220 11,611 -0.08(-1.10%)
Feb 25, 2013 7.380 7.400 7.291 7.300 11,083 +0.01(+0.14%)
Feb 22, 2013 7.230 7.380 7.110 7.290 9,723 +0.18(+2.53%)
Feb 21, 2013 7.000 7.200 6.940 7.110 12,197 +0.11(+1.57%)
Feb 20, 2013 7.400 7.400 6.940 7.000 19,648 -0.18(-2.51%)
Feb 19, 2013 7.100 7.239 7.076 7.180 19,269 +0.21(+3.01%)
Feb 15, 2013 7.050 7.146 6.720 6.970 23,007 -0.18(-2.52%)
Feb 14, 2013 7.390 7.390 6.880 7.150 13,989 -0.19(-2.56%)
Feb 13, 2013 7.400 7.400 7.200 7.338 12,075 -0.06(-0.84%)
Feb 12, 2013 7.370 7.460 7.140 7.400 27,480 +0.17(+2.35%)
Feb 11, 2013 7.050 7.370 7.000 7.230 22,294 +0.26(+3.73%)
Feb 08, 2013 7.100 7.100 6.860 6.970 28,018 +0.08(+1.16%)
Feb 07, 2013 6.690 7.000 6.690 6.890 26,181 +0.20(+2.99%)
Feb 06, 2013 6.675 6.780 6.675 6.690 5,633 +0.03(+0.45%)
Feb 04, 2013 6.800 6.800 6.630 6.660 17,446 +0.06(+0.91%)
Feb 01, 2013 6.590 6.800 6.590 6.600 16,807 -0.07(-1.05%)
Jan 31, 2013 6.750 6.800 6.380 6.670 32,405 +0.09(+1.37%)
Jan 30, 2013 6.690 6.700 6.500 6.580 12,145 +0.07(+1.08%)
Jan 29, 2013 6.580 6.800 6.500 6.510 67,229 +0.01(+0.17%)
Jan 28, 2013 6.350 6.550 6.350 6.499 25,564 +0.16(+2.51%)
Jan 25, 2013 6.370 6.400 6.270 6.340 19,462 -0.02(-0.31%)
Jan 24, 2013 6.550 6.550 6.350 6.360 21,257 -0.19(-2.90%)
Jan 23, 2013 6.550 6.550 6.300 6.550 33,221 +0.10(+1.55%)
Jan 22, 2013 6.940 6.940 6.440 6.450 33,499 -0.05(-0.77%)
Jan 18, 2013 6.500 6.550 6.500 6.500 14,803 -0.05(-0.76%)
Jan 17, 2013 6.550 6.800 6.470 6.550 27,264 +0.02(+0.31%)
Jan 16, 2013 6.470 6.570 6.470 6.530 6,194 +0.09(+1.40%)
Jan 15, 2013 6.550 6.550 6.420 6.440 13,272 -0.06(-0.92%)
Jan 14, 2013 6.540 6.760 6.400 6.500 18,690 -0.10(-1.52%)
Jan 11, 2013 6.450 6.949 6.300 6.600 21,275 +0.15(+2.33%)
Jan 10, 2013 6.260 6.450 6.100 6.450 15,947 +0.18(+2.87%)
Jan 09, 2013 6.170 6.390 6.170 6.270 14,100 +0.07(+1.13%)
Jan 08, 2013 6.370 6.400 6.110 6.200 11,900 -0.13(-2.05%)
Jan 07, 2013 6.250 6.330 6.190 6.330 9,989 +0.02(+0.32%)
Jan 04, 2013 6.240 6.430 6.240 6.310 13,100 -0.06(-0.94%)
Jan 03, 2013 6.500 6.500 6.300 6.370 16,203 -0.13(-2.00%)
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.