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 28, 2004 16.32 16.58 15.90 16.50 93,100 +0.26(+1.60%)
May 27, 2004 16.72 16.75 16.12 16.24 54,600 -0.51(-3.04%)
May 26, 2004 16.80 16.80 15.94 16.75 36,200 +0.14(+0.84%)
May 25, 2004 15.75 16.80 15.75 16.61 56,900 +0.58(+3.62%)
May 24, 2004 15.90 16.40 15.70 16.03 51,600 +0.13(+0.82%)
May 21, 2004 15.73 16.12 15.73 15.90 44,900 +0.17(+1.08%)
May 20, 2004 15.62 16.22 15.60 15.73 58,100 -0.05(-0.32%)
May 19, 2004 15.11 16.07 15.08 15.78 58,100 +0.46(+3.00%)
May 18, 2004 15.77 15.77 15.10 15.32 47,000 +0.14(+0.92%)
May 17, 2004 16.00 16.00 15.05 15.18 35,400 -0.57(-3.62%)
May 14, 2004 15.49 16.20 15.20 15.75 67,000 +0.24(+1.55%)
May 13, 2004 15.64 16.04 15.18 15.51 111,300 -0.15(-0.95%)
May 12, 2004 16.40 16.75 15.21 15.66 235,700 -0.90(-5.44%)
May 11, 2004 16.99 17.20 16.30 16.56 100,400 +0.33(+2.03%)
May 10, 2004 16.90 17.17 16.02 16.23 95,100 -1.16(-6.67%)
May 07, 2004 18.14 18.65 16.73 17.39 256,500 -0.80(-4.40%)
May 06, 2004 19.42 20.72 18.03 18.19 376,900 -0.49(-2.62%)
May 05, 2004 18.57 19.00 18.29 18.68 94,600 -0.26(-1.37%)
May 04, 2004 18.22 19.00 18.22 18.94 34,800 +0.48(+2.60%)
May 03, 2004 18.80 19.15 18.04 18.46 67,200 -0.14(-0.75%)
Apr 30, 2004 18.52 19.00 18.41 18.60 32,900 +0.01(+0.05%)
Apr 29, 2004 18.91 18.94 18.30 18.59 48,300 -0.36(-1.90%)
Apr 28, 2004 19.06 19.39 18.61 18.95 43,900 -0.17(-0.89%)
Apr 27, 2004 19.73 19.80 18.75 19.12 48,500 -0.60(-3.04%)
Apr 26, 2004 19.75 19.75 19.54 19.72 20,300 -0.03(-0.15%)
Apr 23, 2004 20.00 20.00 19.50 19.75 23,300 +0.02(+0.10%)
Apr 22, 2004 18.80 20.25 18.63 19.73 45,300 +0.74(+3.90%)
Apr 21, 2004 19.92 20.00 18.01 18.99 60,200 -0.62(-3.16%)
Apr 20, 2004 19.57 20.45 19.55 19.61 43,600 +0.30(+1.55%)
Apr 19, 2004 19.11 20.16 18.76 19.31 36,600 +0.31(+1.63%)
Apr 16, 2004 19.95 20.36 18.80 19.00 89,300 -0.57(-2.91%)
Apr 15, 2004 19.66 19.88 19.29 19.57 24,500 +0.59(+3.11%)
Apr 14, 2004 19.70 20.20 18.90 18.98 48,000 -0.99(-4.96%)
Apr 13, 2004 22.60 22.68 19.75 19.97 93,500 -1.67(-7.72%)
Apr 12, 2004 20.83 22.75 20.80 21.64 131,100 +0.84(+4.04%)
Apr 08, 2004 22.00 22.00 20.20 20.80 59,800 -0.93(-4.28%)
Apr 07, 2004 20.26 22.00 20.26 21.73 96,700 +0.99(+4.77%)
Apr 06, 2004 20.60 20.74 20.08 20.74 50,700 +0.45(+2.22%)
Apr 05, 2004 20.96 21.26 20.01 20.29 78,700 -0.61(-2.92%)
Apr 02, 2004 20.85 21.31 19.51 20.90 173,600 +0.38(+1.85%)
Apr 01, 2004 18.73 20.65 18.20 20.52 515,300 +2.22(+12.13%)
Mar 31, 2004 16.29 18.71 16.05 18.30 361,500 +2.20(+13.66%)
Mar 30, 2004 16.17 16.48 16.10 16.10 28,900 +0.02(+0.12%)
Mar 29, 2004 16.44 16.47 16.08 16.08 16,200 -0.12(-0.74%)
Mar 26, 2004 15.90 16.46 15.89 16.20 27,600 +0.25(+1.57%)
Mar 25, 2004 15.70 15.95 15.52 15.95 22,600 +0.02(+0.13%)
Mar 24, 2004 16.38 16.51 15.75 15.93 39,800 -0.22(-1.36%)
Mar 23, 2004 16.00 16.45 15.97 16.15 36,000 +0.00(+0.00%)
Mar 22, 2004 16.20 16.46 15.86 16.15 29,600 -0.25(-1.52%)
Mar 19, 2004 15.99 17.00 15.98 16.40 58,900 +0.50(+3.14%)
Mar 18, 2004 14.80 15.90 14.80 15.90 43,900 +1.05(+7.07%)
Mar 17, 2004 15.20 15.25 14.79 14.85 59,700 -0.35(-2.30%)
Mar 16, 2004 15.03 15.23 15.03 15.20 25,000 +0.35(+2.36%)
Mar 15, 2004 15.24 15.50 14.79 14.85 26,300 -0.47(-3.07%)
Mar 12, 2004 15.31 15.49 15.22 15.32 19,800 +0.21(+1.39%)
Mar 11, 2004 15.50 15.55 15.02 15.11 38,600 -0.40(-2.58%)
Mar 10, 2004 15.60 15.97 15.27 15.51 128,300 +0.15(+0.98%)
Mar 09, 2004 15.74 15.74 15.25 15.36 19,900 -0.10(-0.65%)
Mar 08, 2004 15.40 15.62 15.26 15.46 24,600 +0.02(+0.13%)
Mar 05, 2004 15.15 15.53 15.15 15.44 46,700 -0.03(-0.19%)
Mar 04, 2004 15.20 15.50 15.20 15.47 26,600 +0.02(+0.13%)
Mar 03, 2004 15.38 15.45 15.11 15.45 43,800 +0.01(+0.07%)
Mar 02, 2004 15.50 15.50 15.24 15.44 77,800 -0.01(-0.07%)
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.