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 (%)
May 30, 2014 9.850 10.04 9.800 9.960 6,888 +0.06(+0.61%)
May 29, 2014 9.860 9.912 9.800 9.900 17,080 +0.01(+0.10%)
May 28, 2014 9.990 10.14 9.800 9.890 11,655 -0.13(-1.30%)
May 27, 2014 9.940 10.02 9.820 10.02 9,858 +0.03(+0.30%)
May 23, 2014 9.810 9.990 9.990 9.990 2,500 +0.18(+1.83%)
May 22, 2014 9.900 10.04 9.800 9.810 14,815 -0.14(-1.41%)
May 21, 2014 9.890 10.02 9.890 9.950 5,294 -0.10(-1.00%)
May 20, 2014 10.00 10.10 9.950 10.05 7,664 +0.05(+0.50%)
May 19, 2014 9.860 10.03 9.710 10.00 16,329 +0.20(+2.04%)
May 16, 2014 9.860 9.950 9.800 9.800 18,201 +0.00(+0.00%)
May 15, 2014 9.880 9.910 9.700 9.800 9,603 -0.08(-0.81%)
May 14, 2014 10.15 10.16 9.840 9.880 7,009 -0.36(-3.52%)
May 13, 2014 10.20 10.25 10.10 10.24 6,844 +0.09(+0.89%)
May 12, 2014 10.03 10.27 10.03 10.15 10,189 +0.08(+0.79%)
May 09, 2014 9.880 10.12 9.860 10.07 22,224 +0.25(+2.55%)
May 08, 2014 9.860 9.950 9.800 9.820 27,419 -0.07(-0.71%)
May 07, 2014 10.02 10.11 9.850 9.890 19,464 -0.17(-1.69%)
May 06, 2014 10.11 10.23 10.00 10.06 10,029 -0.17(-1.66%)
May 05, 2014 10.30 10.33 10.21 10.23 6,921 -0.18(-1.73%)
May 02, 2014 10.40 10.42 10.30 10.41 22,563 -0.01(-0.10%)
May 01, 2014 10.43 10.43 10.40 10.42 29,840 +0.00(+0.00%)
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%)
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.