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 (%)
Jul 29, 2016 15.96 17.01 15.40 16.62 173,700 +0.96(+6.13%)
Jul 28, 2016 14.15 16.43 14.15 15.66 307,197 +3.83(+32.38%)
Jul 27, 2016 11.71 12.10 10.93 11.83 32,464 -0.02(-0.17%)
Jul 26, 2016 11.63 11.87 11.63 11.85 2,044 +0.21(+1.80%)
Jul 25, 2016 11.90 11.90 11.54 11.64 11,297 -0.25(-2.10%)
Jul 22, 2016 11.60 11.97 11.60 11.89 3,760 +0.32(+2.77%)
Jul 21, 2016 11.46 11.59 11.23 11.57 21,791 +0.09(+0.78%)
Jul 20, 2016 11.43 11.50 11.21 11.48 15,652 +0.05(+0.44%)
Jul 19, 2016 11.26 11.45 11.11 11.43 14,377 +0.19(+1.65%)
Jul 18, 2016 11.18 11.37 11.11 11.24 6,965 -0.06(-0.49%)
Jul 15, 2016 11.29 11.30 11.10 11.30 8,692 +0.13(+1.16%)
Jul 14, 2016 11.29 11.35 11.15 11.17 11,894 -0.14(-1.24%)
Jul 13, 2016 11.40 11.40 11.26 11.31 5,076 -0.08(-0.70%)
Jul 12, 2016 11.25 11.46 11.16 11.39 9,979 +0.16(+1.42%)
Jul 11, 2016 11.20 11.24 10.80 11.23 17,744 +0.03(+0.27%)
Jul 08, 2016 11.15 11.13 11.13 11.20 11,409 +0.07(+0.63%)
Jul 07, 2016 11.17 11.26 11.10 11.13 9,416 +0.06(+0.54%)
Jul 05, 2016 11.07 11.17 11.03 11.07 11,694 +0.00(+0.00%)
Jul 01, 2016 11.12 11.07 11.07 11.07 15,000 -0.07(-0.63%)
Jun 30, 2016 11.09 11.22 11.09 11.14 17,422 -0.02(-0.18%)
Jun 29, 2016 10.90 11.29 10.90 11.16 21,153 +0.15(+1.36%)
Jun 28, 2016 10.48 11.07 10.48 11.01 6,989 +0.45(+4.26%)
Jun 27, 2016 11.06 11.06 10.46 10.56 2,157 -0.58(-5.21%)
Jun 24, 2016 11.08 11.18 11.08 11.14 5,987 -0.16(-1.42%)
Jun 23, 2016 11.33 11.35 11.25 11.30 10,768 +0.07(+0.62%)
Jun 22, 2016 11.21 11.39 11.21 11.23 14,726 +0.04(+0.36%)
Jun 21, 2016 11.21 11.21 10.64 11.19 10,039 -0.02(-0.18%)
Jun 20, 2016 11.02 11.39 11.02 11.21 17,135 +0.06(+0.54%)
Jun 17, 2016 10.84 11.15 10.45 11.15 17,105 +0.34(+3.15%)
Jun 16, 2016 10.75 10.96 10.71 10.81 14,289 +0.06(+0.56%)
Jun 15, 2016 10.72 10.91 10.50 10.75 3,568 -0.03(-0.28%)
Jun 14, 2016 10.75 10.88 10.75 10.78 5,347 -0.02(-0.19%)
Jun 13, 2016 11.06 11.06 10.78 10.80 4,948 -0.32(-2.88%)
Jun 10, 2016 10.54 11.14 10.54 11.12 21,401 +0.14(+1.28%)
Jun 09, 2016 10.89 10.99 10.44 10.98 6,755 +0.03(+0.27%)
Jun 08, 2016 10.54 11.00 10.46 10.95 28,618 +0.35(+3.30%)
Jun 07, 2016 10.62 10.64 10.43 10.60 26,852 +0.03(+0.28%)
Jun 06, 2016 10.57 10.62 10.40 10.57 12,236 +0.00(+0.00%)
Jun 03, 2016 10.57 10.63 10.50 10.57 12,908 -0.02(-0.19%)
Jun 02, 2016 10.63 10.69 10.56 10.59 8,665 -0.17(-1.58%)
Jun 01, 2016 10.64 10.79 10.59 10.76 18,419 -0.04(-0.37%)
May 31, 2016 10.75 10.83 10.58 10.80 38,707 +0.01(+0.09%)
May 27, 2016 10.45 10.79 10.79 10.79 17,900 +0.35(+3.35%)
May 26, 2016 10.33 10.44 10.33 10.44 6,723 +0.04(+0.38%)
May 25, 2016 10.33 10.40 10.30 10.40 9,856 +0.10(+0.97%)
May 24, 2016 10.31 10.40 10.16 10.30 16,802 +0.04(+0.39%)
May 23, 2016 10.25 10.26 10.10 10.26 6,327 +0.21(+2.09%)
May 20, 2016 10.00 10.19 10.00 10.05 24,030 +0.03(+0.30%)
May 19, 2016 10.13 10.13 9.940 10.02 6,393 -0.13(-1.28%)
May 18, 2016 10.04 10.35 10.04 10.15 7,099 +0.08(+0.79%)
May 17, 2016 10.21 10.33 10.02 10.07 4,346 -0.09(-0.89%)
May 16, 2016 10.21 10.39 10.09 10.16 7,843 +0.12(+1.20%)
May 13, 2016 10.01 10.47 10.24 10.04 2,430 -0.20(-1.95%)
May 12, 2016 10.42 10.42 10.11 10.24 15,140 -0.07(-0.68%)
May 11, 2016 10.38 10.47 10.29 10.31 7,243 -0.09(-0.87%)
May 10, 2016 10.17 10.49 10.17 10.40 32,135 +0.30(+3.02%)
May 09, 2016 10.00 10.18 9.970 10.10 11,511 +0.21(+2.07%)
May 06, 2016 9.780 9.980 9.780 9.890 7,117 +0.07(+0.71%)
May 05, 2016 9.800 9.900 9.770 9.820 15,057 +0.07(+0.72%)
May 04, 2016 9.710 9.800 9.650 9.750 14,943 +0.04(+0.41%)
May 03, 2016 9.760 9.840 9.590 9.710 61,839 +0.13(+1.36%)
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.