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, 2014 10.45 10.50 10.31 10.42 16,140 +0.01(+0.10%)
Apr 29, 2014 10.04 10.54 10.04 10.41 46,368 +0.37(+3.69%)
Apr 28, 2014 9.990 10.05 9.920 10.04 10,096 +0.13(+1.31%)
Apr 25, 2014 9.996 10.19 9.840 9.910 8,778 -0.30(-2.94%)
Apr 24, 2014 10.15 10.23 9.900 10.21 5,548 +0.07(+0.69%)
Apr 23, 2014 10.21 10.24 10.05 10.14 3,090 -0.03(-0.29%)
Apr 22, 2014 9.980 10.35 9.940 10.17 20,477 +0.25(+2.52%)
Apr 21, 2014 9.810 9.990 9.810 9.920 8,251 +0.08(+0.81%)
Apr 17, 2014 9.770 9.840 9.840 9.840 8,600 +0.00(+0.00%)
Apr 16, 2014 9.840 9.910 9.800 9.840 10,247 +0.06(+0.61%)
Apr 15, 2014 9.770 9.840 9.660 9.780 14,926 -0.02(-0.20%)
Apr 14, 2014 9.910 9.910 9.800 9.800 11,114 -0.03(-0.31%)
Apr 11, 2014 9.800 9.860 9.720 9.830 14,634 -0.04(-0.41%)
Apr 10, 2014 9.830 9.900 9.770 9.870 5,973 -0.01(-0.10%)
Apr 09, 2014 9.780 9.890 9.780 9.880 31,804 +0.04(+0.41%)
Apr 08, 2014 9.830 9.860 9.710 9.840 15,928 -0.04(-0.40%)
Apr 07, 2014 9.750 9.880 9.670 9.880 38,306 +0.05(+0.51%)
Apr 04, 2014 9.880 9.900 9.800 9.830 15,523 -0.05(-0.51%)
Apr 03, 2014 9.800 9.900 9.800 9.880 10,330 +0.10(+1.02%)
Apr 02, 2014 9.700 9.830 9.690 9.780 30,398 +0.04(+0.41%)
Apr 01, 2014 9.750 9.830 9.720 9.740 9,910 -0.04(-0.41%)
Mar 31, 2014 9.830 9.830 9.710 9.780 10,349 -0.02(-0.20%)
Mar 28, 2014 9.910 9.910 9.800 9.800 6,351 -0.06(-0.61%)
Mar 27, 2014 9.770 9.910 9.710 9.860 11,399 +0.14(+1.44%)
Mar 26, 2014 9.750 9.842 9.650 9.720 16,618 -0.01(-0.10%)
Mar 25, 2014 9.830 9.930 9.690 9.730 21,317 -0.07(-0.71%)
Mar 24, 2014 9.790 9.950 9.660 9.800 26,615 +0.00(+0.00%)
Mar 21, 2014 9.800 9.950 9.614 9.800 83,899 +0.05(+0.51%)
Mar 20, 2014 9.800 9.870 9.750 9.750 22,234 -0.05(-0.51%)
Mar 19, 2014 9.840 9.990 9.800 9.800 24,929 -0.08(-0.81%)
Mar 18, 2014 9.840 9.990 9.800 9.880 35,146 -0.04(-0.40%)
Mar 17, 2014 9.800 9.990 9.800 9.920 23,385 +0.12(+1.22%)
Mar 14, 2014 9.860 9.890 9.780 9.800 6,193 -0.03(-0.31%)
Mar 13, 2014 9.810 9.900 9.750 9.830 46,550 -0.06(-0.61%)
Mar 12, 2014 9.770 9.900 9.700 9.890 22,900 +0.00(+0.00%)
Mar 11, 2014 9.990 9.990 9.800 9.890 28,155 -0.07(-0.70%)
Mar 10, 2014 9.610 9.990 9.600 9.960 32,751 +0.27(+2.79%)
Mar 07, 2014 9.770 9.800 9.610 9.690 21,180 +0.01(+0.10%)
Mar 06, 2014 9.680 9.800 9.600 9.680 21,711 -0.05(-0.51%)
Mar 05, 2014 9.550 9.778 9.550 9.730 17,987 +0.18(+1.88%)
Mar 04, 2014 9.530 9.754 9.410 9.550 30,263 +0.04(+0.42%)
Mar 03, 2014 9.580 9.936 9.417 9.510 39,655 -0.20(-2.06%)
Feb 28, 2014 9.470 9.710 9.272 9.710 90,468 +0.21(+2.21%)
Feb 27, 2014 9.550 9.590 9.250 9.500 71,331 -0.35(-3.55%)
Feb 26, 2014 9.830 10.03 9.830 9.850 15,804 -0.26(-2.57%)
Feb 25, 2014 10.28 10.35 9.990 10.11 12,850 -0.25(-2.41%)
Feb 24, 2014 10.54 10.54 10.20 10.36 35,309 -0.14(-1.33%)
Feb 21, 2014 10.45 10.75 10.39 10.50 9,127 +0.09(+0.86%)
Feb 20, 2014 10.43 10.50 10.30 10.41 9,374 -0.04(-0.38%)
Feb 19, 2014 10.53 10.53 10.33 10.45 11,182 -0.03(-0.29%)
Feb 18, 2014 10.36 10.50 10.36 10.48 11,880 +0.17(+1.65%)
Feb 14, 2014 10.43 10.31 10.31 10.31 51,500 -0.18(-1.72%)
Feb 13, 2014 10.42 10.59 10.40 10.49 7,745 -0.06(-0.57%)
Feb 12, 2014 10.73 10.81 10.46 10.55 14,831 -0.11(-1.03%)
Feb 11, 2014 10.77 10.83 10.31 10.66 22,301 -0.01(-0.09%)
Feb 10, 2014 10.03 10.86 10.02 10.67 20,868 +0.50(+4.92%)
Feb 07, 2014 10.21 10.21 9.810 10.17 10,871 +0.07(+0.69%)
Feb 06, 2014 9.930 10.18 9.930 10.10 10,083 +0.17(+1.71%)
Feb 05, 2014 9.920 10.23 9.820 9.930 7,668 +0.03(+0.30%)
Feb 04, 2014 9.690 9.930 9.690 9.900 36,623 +0.20(+2.06%)
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.