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 31, 2013 7.680 7.787 7.600 7.660 12,483 -0.02(-0.26%)
May 30, 2013 7.680 7.750 7.520 7.680 0 +0.12(+1.59%)
May 29, 2013 7.650 7.689 7.510 7.560 10,682 -0.13(-1.69%)
May 28, 2013 7.710 7.800 7.570 7.690 21,066 -0.06(-0.77%)
May 24, 2013 7.660 7.770 7.620 7.750 0 +0.12(+1.57%)
May 23, 2013 7.710 7.720 7.630 7.630 0 -0.02(-0.26%)
May 22, 2013 7.730 7.819 7.610 7.650 0 +0.01(+0.13%)
May 21, 2013 7.600 7.840 7.600 7.640 0 -0.01(-0.13%)
May 20, 2013 7.600 7.820 7.570 7.650 0 +0.08(+1.06%)
May 17, 2013 7.410 7.759 7.410 7.570 0 +0.15(+2.02%)
May 16, 2013 7.550 7.630 7.380 7.420 30,217 -0.13(-1.72%)
May 15, 2013 7.620 7.670 7.500 7.550 0 -0.02(-0.26%)
May 13, 2013 7.500 7.789 7.240 7.570 0 -0.35(-4.42%)
May 10, 2013 7.600 7.920 7.555 7.920 0 +0.47(+6.31%)
May 09, 2013 7.430 7.570 7.250 7.450 0 +0.10(+1.36%)
May 08, 2013 7.450 7.520 7.340 7.350 0 -0.08(-1.08%)
May 07, 2013 7.520 7.658 7.401 7.430 0 -0.14(-1.85%)
May 06, 2013 7.570 7.680 7.450 7.570 0 -0.01(-0.13%)
May 03, 2013 7.580 7.680 7.450 7.580 0 +0.13(+1.74%)
May 02, 2013 7.370 7.570 7.310 7.450 0 +0.19(+2.62%)
May 01, 2013 7.250 7.350 7.250 7.260 0 +0.01(+0.14%)
Apr 30, 2013 7.420 7.420 7.250 7.250 0 -0.12(-1.63%)
Apr 29, 2013 7.270 7.629 7.260 7.370 40,610 +0.11(+1.52%)
Apr 26, 2013 7.300 7.370 7.250 7.260 20,355 +0.01(+0.14%)
Apr 25, 2013 7.220 7.420 7.220 7.250 43,867 +0.04(+0.55%)
Apr 24, 2013 6.940 7.420 6.940 7.210 0 +0.41(+6.03%)
Apr 23, 2013 6.430 6.850 6.430 6.800 48,000 +0.37(+5.75%)
Apr 22, 2013 6.250 6.470 6.200 6.430 62,970 +0.18(+2.88%)
Apr 19, 2013 6.430 6.740 6.020 6.250 94,667 -0.28(-4.29%)
Apr 18, 2013 7.090 7.090 6.450 6.530 58,185 -0.47(-6.71%)
Apr 17, 2013 7.380 7.400 6.820 7.000 50,516 -0.30(-4.11%)
Apr 16, 2013 7.330 7.390 7.210 7.300 30,016 +0.01(+0.14%)
Apr 15, 2013 7.710 7.770 7.200 7.290 72,159 -0.42(-5.45%)
Apr 12, 2013 7.930 7.980 7.650 7.710 35,787 -0.21(-2.65%)
Apr 11, 2013 8.000 8.000 7.920 7.920 15,444 -0.02(-0.25%)
Apr 10, 2013 8.120 8.120 7.920 7.940 18,714 -0.14(-1.73%)
Apr 09, 2013 8.050 8.100 8.000 8.080 28,972 -0.01(-0.12%)
Apr 08, 2013 8.170 8.190 7.910 8.090 32,801 -0.10(-1.22%)
Apr 05, 2013 8.290 8.372 8.030 8.190 30,477 -0.12(-1.44%)
Apr 04, 2013 8.590 8.590 8.310 8.310 44,225 -0.23(-2.69%)
Apr 03, 2013 8.570 8.655 8.480 8.540 12,775 -0.06(-0.70%)
Apr 02, 2013 8.540 8.730 8.490 8.600 26,262 +0.10(+1.18%)
Apr 01, 2013 8.400 8.520 8.290 8.500 62,144 +0.20(+2.41%)
Mar 28, 2013 8.500 8.500 8.250 8.300 21,529 -0.20(-2.35%)
Mar 27, 2013 8.770 8.770 8.210 8.500 17,948 -0.26(-2.97%)
Mar 26, 2013 8.750 8.820 8.690 8.760 26,862 +0.07(+0.81%)
Mar 25, 2013 8.390 9.109 8.340 8.690 39,907 +0.40(+4.83%)
Mar 22, 2013 8.350 8.350 8.210 8.290 31,790 -0.06(-0.72%)
Mar 21, 2013 8.200 8.350 8.030 8.350 90,739 +0.16(+1.95%)
Mar 20, 2013 8.100 8.240 8.100 8.190 35,457 +0.19(+2.37%)
Mar 19, 2013 7.470 8.000 7.470 8.000 31,127 +0.58(+7.82%)
Mar 18, 2013 7.780 7.780 7.250 7.420 48,870 -0.06(-0.80%)
Mar 15, 2013 8.050 8.050 7.480 7.480 70,959 -0.47(-5.91%)
Mar 14, 2013 7.950 8.000 7.930 7.950 13,157 +0.02(+0.25%)
Mar 13, 2013 7.920 8.030 7.820 7.930 23,717 +0.12(+1.54%)
Mar 12, 2013 7.670 8.000 7.670 7.810 21,609 -0.18(-2.25%)
Mar 11, 2013 7.320 7.990 7.200 7.990 99,431 +0.79(+10.97%)
Mar 08, 2013 7.220 7.250 7.130 7.200 30,152 +0.06(+0.84%)
Mar 07, 2013 7.250 7.250 7.120 7.140 11,670 -0.10(-1.38%)
Mar 06, 2013 7.250 7.250 7.100 7.240 47,515 +0.01(+0.14%)
Mar 05, 2013 7.250 7.250 7.140 7.230 12,846 +0.03(+0.42%)
Mar 04, 2013 7.120 7.340 7.010 7.200 44,343 +0.00(+0.00%)
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.