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 29, 2016 8.800 10.00 8.800 9.590 98,693 +1.34(+16.24%)
Apr 28, 2016 8.250 8.370 8.200 8.250 17,544 +0.08(+0.98%)
Apr 27, 2016 8.288 8.300 8.150 8.170 16,029 -0.05(-0.61%)
Apr 26, 2016 8.250 8.254 8.200 8.220 6,340 +0.02(+0.24%)
Apr 25, 2016 8.310 8.380 8.160 8.200 14,092 -0.12(-1.44%)
Apr 22, 2016 8.120 8.381 8.120 8.320 12,658 +0.18(+2.21%)
Apr 21, 2016 8.260 8.270 8.100 8.140 11,676 -0.13(-1.57%)
Apr 20, 2016 8.250 8.380 8.230 8.270 11,124 -0.02(-0.24%)
Apr 19, 2016 8.400 8.400 8.240 8.290 19,392 -0.03(-0.36%)
Apr 18, 2016 8.370 8.400 8.270 8.320 17,305 -0.01(-0.12%)
Apr 15, 2016 8.400 8.410 8.280 8.330 18,573 -0.06(-0.72%)
Apr 14, 2016 8.370 8.420 8.370 8.390 9,738 -0.03(-0.36%)
Apr 13, 2016 8.430 8.653 8.390 8.420 15,234 +0.05(+0.60%)
Apr 12, 2016 8.440 8.550 8.370 8.370 28,090 -0.02(-0.24%)
Apr 11, 2016 8.400 8.540 8.380 8.390 17,982 +0.02(+0.26%)
Apr 08, 2016 8.440 8.490 8.320 8.368 12,143 -0.05(-0.62%)
Apr 07, 2016 8.330 8.440 8.130 8.420 18,920 +0.12(+1.45%)
Apr 06, 2016 8.200 8.430 8.182 8.300 18,025 +0.08(+0.97%)
Apr 05, 2016 8.200 8.387 8.060 8.220 15,067 +0.01(+0.12%)
Apr 04, 2016 8.070 8.300 7.985 8.210 12,275 +0.09(+1.11%)
Apr 01, 2016 8.050 8.200 8.040 8.120 12,920 +0.10(+1.25%)
Mar 31, 2016 8.100 8.290 8.020 8.020 20,625 -0.15(-1.84%)
Mar 30, 2016 8.000 8.280 8.000 8.170 23,020 +0.16(+2.00%)
Mar 29, 2016 8.060 8.290 7.970 8.010 19,193 -0.11(-1.36%)
Mar 28, 2016 8.120 8.284 7.920 8.120 19,536 +0.00(+0.00%)
Mar 24, 2016 7.780 8.120 8.120 8.120 21,700 +0.39(+5.05%)
Mar 23, 2016 7.850 8.060 7.730 7.730 11,748 -0.35(-4.33%)
Mar 22, 2016 7.840 8.359 7.840 8.080 11,852 +0.18(+2.28%)
Mar 21, 2016 8.180 8.400 7.808 7.900 15,726 -0.20(-2.47%)
Mar 18, 2016 8.240 8.440 8.000 8.100 11,675 -0.16(-1.94%)
Mar 17, 2016 8.150 8.396 7.880 8.260 13,423 +0.11(+1.35%)
Mar 16, 2016 8.050 8.240 7.940 8.150 7,004 +0.12(+1.49%)
Mar 15, 2016 7.900 8.190 7.810 8.030 16,050 +0.02(+0.25%)
Mar 14, 2016 7.880 8.120 7.840 8.010 9,601 +0.05(+0.63%)
Mar 11, 2016 7.700 8.100 7.680 7.960 19,315 +0.28(+3.65%)
Mar 10, 2016 7.750 7.855 7.630 7.680 35,265 -0.06(-0.78%)
Mar 09, 2016 7.760 7.850 7.650 7.740 32,663 +0.07(+0.91%)
Mar 08, 2016 7.660 8.080 7.660 7.670 27,667 -0.11(-1.41%)
Mar 07, 2016 8.020 8.320 7.740 7.780 41,124 -0.20(-2.51%)
Mar 04, 2016 8.280 8.650 7.850 7.980 36,361 -0.34(-4.09%)
Mar 03, 2016 8.310 8.450 8.020 8.320 22,014 +0.00(+0.00%)
Mar 02, 2016 7.910 8.450 7.840 8.320 19,545 +0.47(+5.99%)
Mar 01, 2016 7.600 8.010 7.570 7.850 28,347 +0.29(+3.84%)
Feb 29, 2016 7.690 7.990 7.560 7.560 33,064 -0.10(-1.31%)
Feb 26, 2016 7.668 7.825 7.600 7.660 44,230 +0.01(+0.13%)
Feb 25, 2016 8.050 8.250 7.500 7.650 19,213 -0.36(-4.49%)
Feb 24, 2016 8.120 8.271 7.960 8.010 16,246 -0.18(-2.20%)
Feb 23, 2016 8.260 8.730 8.190 8.190 34,738 -0.25(-2.96%)
Feb 22, 2016 8.900 8.900 8.400 8.440 28,161 -0.23(-2.65%)
Feb 19, 2016 8.750 8.840 8.325 8.670 23,885 -0.04(-0.46%)
Feb 18, 2016 8.890 8.900 8.520 8.710 12,923 +0.04(+0.46%)
Feb 17, 2016 8.480 8.850 8.390 8.670 24,707 +0.55(+6.77%)
Feb 16, 2016 7.780 8.190 7.780 8.120 14,457 +0.29(+3.70%)
Feb 12, 2016 7.740 7.830 7.830 7.830 15,900 +0.16(+2.09%)
Feb 11, 2016 7.710 7.820 7.520 7.670 25,263 -0.15(-1.92%)
Feb 10, 2016 7.680 7.980 7.670 7.820 16,678 -0.08(-1.01%)
Feb 09, 2016 8.290 8.290 7.840 7.900 10,045 -0.19(-2.35%)
Feb 08, 2016 8.456 8.490 8.050 8.090 16,376 -0.61(-7.01%)
Feb 05, 2016 8.760 8.910 8.615 8.700 11,844 +0.06(+0.69%)
Feb 04, 2016 8.620 8.970 8.600 8.640 8,582 -0.04(-0.46%)
Feb 03, 2016 8.560 8.760 8.350 8.680 15,988 +0.08(+0.93%)
Feb 02, 2016 8.690 8.700 8.280 8.600 17,795 +0.04(+0.41%)
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.