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 (%)
Jan 29, 2016 8.137 8.314 8.137 8.250 12,606 +0.06(+0.73%)
Jan 28, 2016 8.516 8.516 8.116 8.190 8,406 +0.05(+0.61%)
Jan 27, 2016 8.163 8.390 8.140 8.140 28,057 +0.02(+0.25%)
Jan 26, 2016 8.250 8.500 8.105 8.120 10,872 -0.19(-2.29%)
Jan 25, 2016 8.640 8.740 8.240 8.310 12,576 -0.26(-3.03%)
Jan 22, 2016 8.750 8.754 8.570 8.570 7,619 -0.18(-2.06%)
Jan 21, 2016 8.496 8.800 8.496 8.750 5,783 +0.02(+0.23%)
Jan 20, 2016 9.031 9.140 8.470 8.730 16,620 -0.55(-5.93%)
Jan 19, 2016 9.310 9.650 9.250 9.280 11,805 +0.12(+1.31%)
Jan 15, 2016 9.300 9.160 9.160 9.160 14,400 -0.25(-2.66%)
Jan 14, 2016 9.230 9.510 9.230 9.410 7,872 +0.18(+1.95%)
Jan 13, 2016 9.631 9.631 9.230 9.230 4,559 -0.25(-2.64%)
Jan 12, 2016 9.340 9.790 9.292 9.480 3,938 -0.14(-1.46%)
Jan 11, 2016 9.270 9.810 9.270 9.620 15,871 -0.11(-1.13%)
Jan 08, 2016 9.760 9.900 9.620 9.730 7,352 -0.03(-0.31%)
Jan 07, 2016 9.810 9.910 9.725 9.760 6,768 -0.15(-1.51%)
Jan 06, 2016 9.530 9.920 9.440 9.910 20,802 +0.49(+5.20%)
Jan 05, 2016 9.625 9.920 9.410 9.420 21,132 -0.23(-2.38%)
Jan 04, 2016 9.790 9.920 9.635 9.650 15,426 -0.28(-2.82%)
Dec 31, 2015 9.800 9.930 9.930 9.930 13,600 +0.15(+1.53%)
Dec 30, 2015 9.436 9.850 9.436 9.780 8,797 +0.42(+4.49%)
Dec 29, 2015 9.030 9.510 9.020 9.360 21,193 +0.30(+3.31%)
Dec 28, 2015 9.080 9.150 9.011 9.060 8,672 -0.15(-1.63%)
Dec 24, 2015 9.210 9.210 9.210 9.210 800 +0.01(+0.11%)
Dec 23, 2015 9.096 9.230 9.090 9.200 12,139 +0.15(+1.66%)
Dec 22, 2015 9.120 9.120 9.000 9.050 12,144 -0.12(-1.31%)
Dec 21, 2015 9.043 9.350 8.920 9.170 71,192 +0.17(+1.89%)
Dec 18, 2015 9.178 9.178 8.990 9.000 17,441 -0.11(-1.21%)
Dec 17, 2015 9.250 9.370 9.038 9.110 9,958 -0.12(-1.30%)
Dec 16, 2015 9.210 9.390 9.160 9.230 3,295 +0.01(+0.11%)
Dec 15, 2015 9.410 9.430 9.150 9.220 4,462 -0.09(-0.97%)
Dec 14, 2015 9.160 9.440 9.160 9.310 5,171 +0.11(+1.20%)
Dec 11, 2015 9.290 9.390 9.200 9.200 2,278 -0.21(-2.23%)
Dec 10, 2015 9.300 9.440 9.140 9.410 5,246 -0.03(-0.32%)
Dec 09, 2015 9.200 9.440 9.145 9.440 8,079 +0.02(+0.21%)
Dec 08, 2015 9.220 9.440 9.210 9.420 6,182 +0.12(+1.29%)
Dec 07, 2015 9.420 9.420 9.120 9.300 12,708 -0.12(-1.27%)
Dec 04, 2015 9.130 9.630 9.130 9.420 7,769 +0.12(+1.29%)
Dec 03, 2015 9.200 9.320 9.080 9.300 5,180 +0.00(+0.00%)
Dec 02, 2015 9.300 9.300 9.220 9.300 5,493 +0.00(+0.00%)
Dec 01, 2015 9.230 9.400 9.230 9.300 12,605 +0.10(+1.09%)
Nov 30, 2015 9.410 9.450 9.200 9.200 8,244 -0.20(-2.13%)
Nov 27, 2015 9.460 9.460 9.280 9.400 2,335 -0.07(-0.74%)
Nov 25, 2015 9.500 9.470 9.470 9.470 3,100 +0.08(+0.85%)
Nov 24, 2015 9.230 9.390 9.020 9.390 6,172 +0.04(+0.43%)
Nov 23, 2015 9.440 9.440 9.030 9.350 6,892 -0.12(-1.23%)
Nov 20, 2015 9.530 9.720 9.410 9.466 3,686 +0.07(+0.70%)
Nov 19, 2015 9.480 9.740 9.320 9.400 6,480 -0.04(-0.42%)
Nov 18, 2015 9.060 9.610 8.850 9.440 20,754 +0.36(+3.96%)
Nov 17, 2015 8.880 9.115 8.880 9.080 3,324 -0.02(-0.22%)
Nov 16, 2015 9.060 9.240 9.060 9.100 1,830 -0.12(-1.30%)
Nov 13, 2015 9.480 9.480 9.071 9.220 6,601 -0.05(-0.54%)
Nov 12, 2015 9.090 9.360 9.090 9.270 6,696 +0.22(+2.43%)
Nov 11, 2015 8.950 9.140 8.950 9.050 2,058 +0.17(+1.91%)
Nov 10, 2015 8.980 9.000 8.830 8.880 6,934 -0.12(-1.33%)
Nov 09, 2015 8.850 9.050 8.850 9.000 6,432 +0.18(+2.04%)
Nov 06, 2015 8.750 8.985 8.750 8.820 10,740 +0.07(+0.80%)
Nov 05, 2015 9.000 9.315 8.750 8.750 22,421 -0.34(-3.74%)
Nov 04, 2015 9.100 9.100 9.090 9.090 203 -0.21(-2.27%)
Nov 03, 2015 8.760 9.790 8.760 9.301 24,764 +0.11(+1.21%)
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.