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 (%)
Jan 30, 2004 15.95 16.12 13.65 14.34 404,300 -1.89(-11.65%)
Jan 29, 2004 17.71 17.82 15.90 16.23 79,500 -1.64(-9.17%)
Jan 28, 2004 17.95 18.10 17.64 17.87 71,500 -0.02(-0.12%)
Jan 27, 2004 16.90 17.95 16.90 17.89 32,200 +0.85(+4.99%)
Jan 26, 2004 18.08 18.08 16.70 17.04 53,900 -0.89(-4.97%)
Jan 23, 2004 17.95 18.05 17.75 17.93 9,100 +0.01(+0.06%)
Jan 22, 2004 17.78 18.01 17.78 17.92 18,700 -0.05(-0.28%)
Jan 21, 2004 18.15 18.22 17.60 17.97 39,400 -0.08(-0.44%)
Jan 20, 2004 17.75 18.20 17.52 18.05 63,900 +0.30(+1.69%)
Jan 16, 2004 17.64 18.00 17.00 17.75 74,100 +0.15(+0.85%)
Jan 15, 2004 16.96 17.75 16.96 17.60 153,877 +0.27(+1.56%)
Jan 14, 2004 17.70 17.81 16.86 17.33 60,739 -0.36(-2.04%)
Jan 13, 2004 17.50 17.75 17.39 17.69 85,639 +0.22(+1.26%)
Jan 12, 2004 17.50 17.79 17.18 17.47 122,852 -0.03(-0.17%)
Jan 09, 2004 17.74 17.74 17.30 17.50 123,519 +0.21(+1.21%)
Jan 08, 2004 17.00 17.44 17.00 17.29 140,730 +0.28(+1.65%)
Jan 07, 2004 16.75 17.20 16.75 17.01 34,784 +0.03(+0.18%)
Jan 06, 2004 17.37 17.77 16.76 16.98 142,500 -0.02(-0.12%)
Jan 05, 2004 16.97 17.23 16.68 17.00 141,200 +0.28(+1.67%)
Jan 02, 2004 16.86 17.00 16.55 16.72 97,300 +0.49(+3.02%)
Dec 31, 2003 16.98 16.98 16.14 16.23 110,200 -0.55(-3.28%)
Dec 30, 2003 15.60 16.89 15.50 16.78 178,638 +1.04(+6.61%)
Dec 29, 2003 14.70 15.90 14.61 15.74 103,862 +1.14(+7.81%)
Dec 26, 2003 14.95 14.95 14.50 14.60 13,034 -0.05(-0.34%)
Dec 24, 2003 15.99 15.99 14.60 14.65 38,011 -0.59(-3.87%)
Dec 23, 2003 14.10 15.98 14.10 15.24 136,048 +1.20(+8.55%)
Dec 22, 2003 13.74 14.25 13.74 14.04 41,397 -0.01(-0.07%)
Dec 19, 2003 13.62 14.29 13.53 14.05 89,338 +0.06(+0.43%)
Dec 18, 2003 14.01 14.77 13.61 13.99 116,884 -0.37(-2.58%)
Dec 17, 2003 14.59 14.60 14.13 14.36 31,475 -0.29(-1.98%)
Dec 16, 2003 15.00 15.00 14.11 14.65 42,125 -0.10(-0.68%)
Dec 15, 2003 15.00 15.66 14.50 14.75 75,968 -0.40(-2.64%)
Dec 12, 2003 15.04 15.25 14.51 15.15 70,250 +0.46(+3.13%)
Dec 11, 2003 15.00 15.00 14.50 14.69 33,800 +0.19(+1.31%)
Dec 10, 2003 15.30 15.50 14.40 14.50 45,213 -0.56(-3.72%)
Dec 09, 2003 15.68 16.55 14.80 15.06 83,967 +0.06(+0.40%)
Dec 08, 2003 14.80 15.15 14.40 15.00 97,896 +0.30(+2.04%)
Dec 05, 2003 14.57 15.10 13.56 14.70 101,375 +0.13(+0.89%)
Dec 04, 2003 15.03 15.40 14.39 14.57 170,537 -0.39(-2.61%)
Dec 03, 2003 15.31 16.19 14.96 14.96 252,167 -0.31(-2.03%)
Dec 02, 2003 14.36 15.80 14.20 15.27 493,710 +1.31(+9.38%)
Dec 01, 2003 13.99 14.30 13.53 13.96 233,235 +0.59(+4.41%)
Nov 28, 2003 12.85 14.10 12.79 13.37 90,545 +0.65(+5.11%)
Nov 26, 2003 12.96 13.18 12.65 12.72 45,204 -0.22(-1.70%)
Nov 25, 2003 12.50 13.35 11.84 12.94 198,959 +0.10(+0.78%)
Nov 24, 2003 13.17 13.17 12.60 12.84 68,035 +0.14(+1.10%)
Nov 21, 2003 13.18 13.80 12.37 12.70 214,243 -0.48(-3.64%)
Nov 20, 2003 14.00 14.00 13.05 13.18 59,442 -0.62(-4.49%)
Nov 19, 2003 14.25 14.30 13.70 13.80 145,122 -0.25(-1.78%)
Nov 18, 2003 13.95 14.43 13.76 14.05 194,530 +0.21(+1.52%)
Nov 17, 2003 13.98 13.98 13.25 13.84 144,694 +0.05(+0.36%)
Nov 14, 2003 13.65 14.00 13.03 13.79 296,409 +0.20(+1.47%)
Nov 13, 2003 14.00 14.48 13.27 13.59 391,429 -0.36(-2.58%)
Nov 12, 2003 12.75 14.29 12.07 13.95 803,727 +2.00(+16.74%)
Nov 11, 2003 11.14 12.13 10.85 11.95 430,051 +1.05(+9.63%)
Nov 10, 2003 9.300 11.12 9.100 10.90 419,771 +1.80(+19.79%)
Nov 07, 2003 8.600 9.580 8.600 9.099 74,411 +0.30(+3.40%)
Nov 06, 2003 8.679 8.890 8.480 8.800 49,350 +0.24(+2.80%)
Nov 05, 2003 8.460 8.670 8.330 8.560 34,661 +0.06(+0.71%)
Nov 04, 2003 8.450 8.630 8.450 8.500 9,779 -0.15(-1.73%)
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.