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, 2008 13.15 13.46 12.84 13.15 133,848 +0.04(+0.31%)
Apr 29, 2008 13.12 13.25 12.82 13.11 96,120 -0.03(-0.23%)
Apr 28, 2008 12.55 13.33 12.41 13.14 355,469 +0.77(+6.22%)
Apr 25, 2008 12.07 12.50 11.81 12.37 289,485 +0.56(+4.74%)
Apr 24, 2008 11.77 12.21 11.24 11.81 472,625 +0.75(+6.78%)
Apr 23, 2008 11.32 11.34 10.94 11.06 277,102 -0.20(-1.78%)
Apr 22, 2008 11.30 11.35 10.92 11.26 138,094 -0.19(-1.66%)
Apr 21, 2008 11.02 11.50 10.99 11.45 124,969 +0.33(+2.97%)
Apr 18, 2008 11.05 11.41 11.02 11.12 106,255 +0.11(+1.00%)
Apr 17, 2008 10.93 11.17 10.80 11.01 68,077 -0.01(-0.09%)
Apr 16, 2008 10.84 11.04 10.63 11.02 115,765 +0.30(+2.80%)
Apr 15, 2008 10.24 10.88 9.900 10.72 110,964 +0.49(+4.79%)
Apr 14, 2008 10.18 10.82 9.780 10.23 128,326 -0.04(-0.39%)
Apr 11, 2008 10.46 10.91 10.25 10.27 95,818 -0.39(-3.66%)
Apr 10, 2008 10.78 11.00 10.50 10.66 100,945 -0.22(-2.02%)
Apr 09, 2008 10.78 11.10 10.50 10.88 155,972 -0.05(-0.46%)
Apr 08, 2008 10.76 11.24 10.63 10.93 130,748 +0.13(+1.20%)
Apr 07, 2008 11.36 11.41 10.72 10.80 189,641 -0.33(-2.96%)
Apr 04, 2008 10.95 11.20 10.81 11.13 147,252 +0.12(+1.09%)
Apr 03, 2008 10.67 11.15 10.66 11.01 249,271 +0.27(+2.51%)
Apr 02, 2008 10.40 11.60 10.40 10.74 371,275 +0.28(+2.68%)
Apr 01, 2008 10.52 11.75 10.41 10.46 430,100 -0.17(-1.60%)
Mar 31, 2008 10.50 10.71 10.35 10.63 141,693 +0.06(+0.57%)
Mar 28, 2008 10.91 11.05 10.50 10.57 120,578 -0.41(-3.73%)
Mar 27, 2008 10.78 11.00 10.47 10.98 131,322 +0.34(+3.20%)
Mar 26, 2008 10.89 11.05 10.45 10.64 325,605 -0.31(-2.83%)
Mar 25, 2008 10.77 11.44 10.57 10.95 567,637 +0.38(+3.60%)
Mar 24, 2008 10.52 11.63 10.06 10.57 1,282,117 -3.50(-24.88%)
Mar 20, 2008 7.790 14.07 7.440 14.07 3,617,939 +6.59(+88.10%)
Mar 19, 2008 7.780 8.200 7.170 7.480 325,400 -0.30(-3.86%)
Mar 18, 2008 7.720 8.040 7.230 7.780 353,058 +0.72(+10.20%)
Mar 17, 2008 7.240 7.770 6.800 7.060 195,358 -0.52(-6.86%)
Mar 14, 2008 7.780 7.940 7.200 7.580 243,066 -0.08(-1.04%)
Mar 13, 2008 7.510 8.160 7.130 7.660 304,244 -0.04(-0.52%)
Mar 12, 2008 7.640 8.270 7.420 7.700 214,135 +0.08(+1.05%)
Mar 11, 2008 6.800 7.980 6.800 7.620 536,830 +0.98(+14.76%)
Mar 10, 2008 6.950 7.110 6.550 6.640 220,014 -0.31(-4.46%)
Mar 07, 2008 6.900 7.620 6.750 6.950 250,680 -0.05(-0.71%)
Mar 06, 2008 7.640 7.640 6.910 7.000 294,900 -0.68(-8.85%)
Mar 05, 2008 7.130 7.870 7.080 7.680 222,940 +0.62(+8.78%)
Mar 04, 2008 7.660 7.840 7.050 7.060 336,889 -0.72(-9.25%)
Mar 03, 2008 8.030 8.100 7.500 7.780 253,561 -0.23(-2.87%)
Feb 29, 2008 8.390 8.580 7.810 8.010 239,385 -0.48(-5.65%)
Feb 28, 2008 8.740 8.890 8.430 8.490 197,272 -0.25(-2.86%)
Feb 27, 2008 8.850 9.450 8.640 8.740 248,230 -0.16(-1.80%)
Feb 26, 2008 8.850 9.180 8.550 8.900 290,811 +0.03(+0.34%)
Feb 25, 2008 9.000 9.370 8.650 8.870 310,842 -0.13(-1.44%)
Feb 22, 2008 9.960 9.960 8.820 9.000 215,041 -0.85(-8.63%)
Feb 21, 2008 9.590 10.50 9.470 9.850 275,895 +0.35(+3.68%)
Feb 20, 2008 9.010 9.750 9.000 9.500 310,414 +0.37(+4.05%)
Feb 19, 2008 9.700 9.700 8.910 9.130 238,573 -0.41(-4.30%)
Feb 18, 2008 9.720 9.890 9.150 9.540 218,265 +0.00(+0.00%)
Feb 15, 2008 9.720 9.890 9.150 9.540 218,265 -0.17(-1.75%)
Feb 14, 2008 10.54 10.55 9.560 9.710 289,357 -0.65(-6.31%)
Feb 13, 2008 10.17 10.75 9.730 10.36 394,290 +0.39(+3.95%)
Feb 12, 2008 9.870 10.37 9.650 9.970 234,069 +0.15(+1.53%)
Feb 11, 2008 10.02 10.48 9.250 9.820 344,015 -0.19(-1.90%)
Feb 08, 2008 9.660 10.99 9.590 10.01 485,994 +0.16(+1.62%)
Feb 07, 2008 9.200 10.65 8.800 9.850 1,014,441 +1.80(+22.36%)
Feb 06, 2008 8.430 9.180 7.950 8.050 245,865 -0.37(-4.39%)
Feb 05, 2008 8.090 8.890 7.690 8.420 220,981 -0.02(-0.24%)
Feb 04, 2008 9.320 9.440 7.960 8.440 357,565 -0.93(-9.93%)
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.