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, 2019 25.52 25.72 25.02 25.55 105,100 -0.27(-1.05%)
May 30, 2019 26.37 26.74 25.54 25.82 98,654 -0.33(-1.26%)
May 29, 2019 26.28 26.30 24.87 26.15 121,330 -0.45(-1.69%)
May 28, 2019 26.33 26.79 26.04 26.60 75,700 +0.18(+0.68%)
May 24, 2019 27.49 27.69 26.31 26.42 151,100 -0.91(-3.33%)
May 23, 2019 27.47 27.53 26.60 27.33 112,425 -0.37(-1.34%)
May 22, 2019 28.48 28.62 27.66 27.70 70,366 -0.91(-3.18%)
May 21, 2019 28.17 28.78 28.12 28.61 62,280 +0.60(+2.14%)
May 20, 2019 27.99 28.24 27.40 28.01 93,279 -0.13(-0.46%)
May 17, 2019 29.12 29.32 28.04 28.14 112,100 -1.36(-4.61%)
May 16, 2019 29.19 29.96 28.91 29.50 81,876 +0.30(+1.03%)
May 15, 2019 28.36 29.39 28.36 29.20 99,082 +0.65(+2.28%)
May 14, 2019 27.93 28.71 27.84 28.55 101,397 +0.77(+2.77%)
May 13, 2019 28.12 28.12 27.14 27.78 122,572 -1.23(-4.24%)
May 10, 2019 28.68 29.11 27.90 29.01 78,900 +0.14(+0.48%)
May 09, 2019 29.47 29.50 28.15 28.87 133,694 -0.96(-3.22%)
May 08, 2019 29.48 30.22 29.12 29.83 112,825 +0.34(+1.15%)
May 07, 2019 29.73 30.21 29.25 29.49 144,644 -0.51(-1.70%)
May 06, 2019 28.31 30.06 27.93 30.00 207,326 +1.18(+4.09%)
May 03, 2019 28.29 29.30 27.88 28.82 145,600 +0.46(+1.62%)
May 02, 2019 27.71 28.43 27.38 28.36 122,674 +0.65(+2.35%)
May 01, 2019 27.86 28.30 27.63 27.71 89,122 +0.12(+0.43%)
Apr 30, 2019 27.10 28.40 27.10 27.59 140,876 +0.40(+1.47%)
Apr 29, 2019 27.36 27.51 26.50 27.19 218,315 -0.24(-0.87%)
Apr 26, 2019 27.55 28.74 26.85 27.43 306,400 -0.12(-0.44%)
Apr 25, 2019 30.00 33.42 27.06 27.55 422,478 -1.29(-4.47%)
Apr 24, 2019 28.85 29.23 28.34 28.84 157,565 +0.05(+0.17%)
Apr 23, 2019 27.73 29.11 27.68 28.79 233,395 +1.03(+3.71%)
Apr 22, 2019 28.95 29.00 27.28 27.76 282,563 -1.47(-5.03%)
Apr 18, 2019 29.15 29.84 28.45 29.23 165,300 -0.36(-1.22%)
Apr 17, 2019 31.25 31.25 29.46 29.59 331,712 -1.74(-5.55%)
Apr 16, 2019 33.26 33.40 31.09 31.33 366,853 -2.22(-6.62%)
Apr 15, 2019 36.85 36.89 32.00 33.55 674,054 -3.42(-9.25%)
Apr 12, 2019 38.35 38.48 36.59 36.97 242,500 -1.38(-3.60%)
Apr 11, 2019 38.83 38.97 37.65 38.35 135,623 -0.22(-0.57%)
Apr 10, 2019 37.77 39.69 37.77 38.57 281,768 +0.92(+2.44%)
Apr 09, 2019 36.27 37.82 35.87 37.65 238,020 +1.32(+3.63%)
Apr 08, 2019 35.80 37.00 34.90 36.33 165,177 +0.61(+1.71%)
Apr 05, 2019 36.45 36.45 35.68 35.72 143,600 -0.61(-1.68%)
Apr 04, 2019 36.53 36.58 35.47 36.33 116,515 -0.20(-0.55%)
Apr 03, 2019 36.14 36.72 35.48 36.53 114,114 +0.49(+1.36%)
Apr 02, 2019 36.23 36.43 35.55 36.04 123,939 +0.02(+0.06%)
Apr 01, 2019 36.86 37.00 34.41 36.02 247,518 -0.61(-1.67%)
Mar 29, 2019 37.20 37.20 35.67 36.63 266,000 -0.47(-1.27%)
Mar 28, 2019 36.34 37.35 36.06 37.10 158,841 +0.87(+2.40%)
Mar 27, 2019 37.15 37.69 35.73 36.23 231,656 -0.87(-2.35%)
Mar 26, 2019 37.47 38.40 36.52 37.10 353,760 +0.30(+0.82%)
Mar 25, 2019 36.02 36.83 34.36 36.80 225,590 +0.83(+2.31%)
Mar 22, 2019 37.42 37.42 35.80 35.97 215,700 -1.46(-3.90%)
Mar 21, 2019 35.36 37.71 34.31 37.43 368,865 +1.81(+5.08%)
Mar 20, 2019 36.40 36.50 35.23 35.62 186,592 -0.45(-1.25%)
Mar 19, 2019 35.93 36.54 34.20 36.07 415,379 +1.63(+4.73%)
Mar 18, 2019 32.87 34.72 32.86 34.44 281,715 +1.59(+4.84%)
Mar 15, 2019 32.41 33.91 32.25 32.85 283,400 +0.49(+1.51%)
Mar 14, 2019 32.00 32.53 31.67 32.36 116,759 +0.48(+1.51%)
Mar 13, 2019 30.91 32.38 30.88 31.88 182,301 +0.90(+2.91%)
Mar 12, 2019 31.90 32.38 30.47 30.98 147,639 -0.89(-2.79%)
Mar 11, 2019 31.29 31.87 30.28 31.87 162,951 +0.49(+1.56%)
Mar 08, 2019 30.80 31.60 30.19 31.38 136,900 -0.16(-0.51%)
Mar 07, 2019 31.81 32.14 31.29 31.54 130,755 -0.31(-0.97%)
Mar 06, 2019 32.70 32.98 31.72 31.85 107,415 -0.80(-2.45%)
Mar 05, 2019 32.23 33.23 32.04 32.65 130,885 +0.32(+0.99%)
Mar 04, 2019 34.34 34.55 30.65 32.33 273,126 -1.74(-5.11%)
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.