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, 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%)
May 02, 2016 9.760 9.960 9.490 9.580 85,609 -0.01(-0.10%)
Apr 29, 2016 8.800 10.00 8.800 9.590 98,693 +1.34(+16.24%)
Apr 28, 2016 8.250 8.370 8.200 8.250 17,544 +0.08(+0.98%)
Apr 27, 2016 8.288 8.300 8.150 8.170 16,029 -0.05(-0.61%)
Apr 26, 2016 8.250 8.254 8.200 8.220 6,340 +0.02(+0.24%)
Apr 25, 2016 8.310 8.380 8.160 8.200 14,092 -0.12(-1.44%)
Apr 22, 2016 8.120 8.381 8.120 8.320 12,658 +0.18(+2.21%)
Apr 21, 2016 8.260 8.270 8.100 8.140 11,676 -0.13(-1.57%)
Apr 20, 2016 8.250 8.380 8.230 8.270 11,124 -0.02(-0.24%)
Apr 19, 2016 8.400 8.400 8.240 8.290 19,392 -0.03(-0.36%)
Apr 18, 2016 8.370 8.400 8.270 8.320 17,305 -0.01(-0.12%)
Apr 15, 2016 8.400 8.410 8.280 8.330 18,573 -0.06(-0.72%)
Apr 14, 2016 8.370 8.420 8.370 8.390 9,738 -0.03(-0.36%)
Apr 13, 2016 8.430 8.653 8.390 8.420 15,234 +0.05(+0.60%)
Apr 12, 2016 8.440 8.550 8.370 8.370 28,090 -0.02(-0.24%)
Apr 11, 2016 8.400 8.540 8.380 8.390 17,982 +0.02(+0.26%)
Apr 08, 2016 8.440 8.490 8.320 8.368 12,143 -0.05(-0.62%)
Apr 07, 2016 8.330 8.440 8.130 8.420 18,920 +0.12(+1.45%)
Apr 06, 2016 8.200 8.430 8.182 8.300 18,025 +0.08(+0.97%)
Apr 05, 2016 8.200 8.387 8.060 8.220 15,067 +0.01(+0.12%)
Apr 04, 2016 8.070 8.300 7.985 8.210 12,275 +0.09(+1.11%)
Apr 01, 2016 8.050 8.200 8.040 8.120 12,920 +0.10(+1.25%)
Mar 31, 2016 8.100 8.290 8.020 8.020 20,625 -0.15(-1.84%)
Mar 30, 2016 8.000 8.280 8.000 8.170 23,020 +0.16(+2.00%)
Mar 29, 2016 8.060 8.290 7.970 8.010 19,193 -0.11(-1.36%)
Mar 28, 2016 8.120 8.284 7.920 8.120 19,536 +0.00(+0.00%)
Mar 24, 2016 7.780 8.120 8.120 8.120 21,700 +0.39(+5.05%)
Mar 23, 2016 7.850 8.060 7.730 7.730 11,748 -0.35(-4.33%)
Mar 22, 2016 7.840 8.359 7.840 8.080 11,852 +0.18(+2.28%)
Mar 21, 2016 8.180 8.400 7.808 7.900 15,726 -0.20(-2.47%)
Mar 18, 2016 8.240 8.440 8.000 8.100 11,675 -0.16(-1.94%)
Mar 17, 2016 8.150 8.396 7.880 8.260 13,423 +0.11(+1.35%)
Mar 16, 2016 8.050 8.240 7.940 8.150 7,004 +0.12(+1.49%)
Mar 15, 2016 7.900 8.190 7.810 8.030 16,050 +0.02(+0.25%)
Mar 14, 2016 7.880 8.120 7.840 8.010 9,601 +0.05(+0.63%)
Mar 11, 2016 7.700 8.100 7.680 7.960 19,315 +0.28(+3.65%)
Mar 10, 2016 7.750 7.855 7.630 7.680 35,265 -0.06(-0.78%)
Mar 09, 2016 7.760 7.850 7.650 7.740 32,663 +0.07(+0.91%)
Mar 08, 2016 7.660 8.080 7.660 7.670 27,667 -0.11(-1.41%)
Mar 07, 2016 8.020 8.320 7.740 7.780 41,124 -0.20(-2.51%)
Mar 04, 2016 8.280 8.650 7.850 7.980 36,361 -0.34(-4.09%)
Mar 03, 2016 8.310 8.450 8.020 8.320 22,014 +0.00(+0.00%)
Mar 02, 2016 7.910 8.450 7.840 8.320 19,545 +0.47(+5.99%)
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.