Home > Quotes > PCMI > Historical Prices
PCMI

PCM, Inc. Historical Stock Prices

$7.65
*  
0.01
  negative  
0.13%
Get PCMI Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCMI After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  7.73  7.819  7.61  7.65 20,921
05/21/2013 7.6 7.84 7.6 7.64 12,475
05/20/2013 7.6 7.82 7.57 7.65 47,431
05/17/2013 7.41 7.759 7.41 7.57 17,859
05/16/2013 7.55 7.63 7.38 7.42 30,217
05/15/2013 7.62 7.67 7.5 7.55 13,615
05/14/2013 7.45 7.69 7.21 7.58 44,132
05/13/2013 7.5 7.789 7.24 7.57 96,214
05/10/2013 7.6 7.92 7.555 7.92 47,445
05/09/2013 7.43 7.57 7.25 7.45 36,479
05/08/2013 7.45 7.52 7.3401 7.35 9,384
05/07/2013 7.52 7.6579 7.401 7.43 21,207
05/06/2013 7.57 7.68 7.45 7.57 37,664
05/03/2013 7.58 7.7 7.54 7.58 15,734
05/02/2013 7.37 7.57 7.31 7.45 22,520
05/01/2013 7.25 7.35 7.25 7.26 15,262
04/30/2013 7.42 7.42 7.25 7.25 22,534
04/29/2013 7.27 7.629 7.26 7.37 40,610
04/26/2013 7.3 7.5275 7.25 7.26 17,555
04/25/2013 7.22 7.42 7.22 7.25 43,867
04/24/2013 6.94 7.42 6.94 7.21 39,266
04/23/2013 6.43 6.85 6.43 6.8 48,200
04/22/2013 6.25 6.47 6.2 6.43 62,970
04/19/2013 6.43 6.74 6.02 6.25 94,667
04/18/2013 7.09 7.09 6.45 6.53 58,185
04/17/2013 7.38 7.4 6.82 7 50,516
04/16/2013 7.33 7.39 7.21 7.3 30,016
04/15/2013 7.71 7.77 7.2 7.29 72,159
04/12/2013 7.93 7.98 7.65 7.71 35,787
04/11/2013 8 8 7.92 7.92 15,444
04/10/2013 8.12 8.12 7.92 7.94 18,714
04/09/2013 8.05 8.1 8 8.08 28,972
04/08/2013 8.17 8.19 7.91 8.09 32,801
04/05/2013 8.29 8.372 8.03 8.19 30,477
04/04/2013 8.59 8.59 8.31 8.31 44,225
04/03/2013 8.57 8.655 8.48 8.54 12,775
04/02/2013 8.54 8.73 8.49 8.6 26,262
04/01/2013 8.4 8.52 8.29 8.5 62,144
03/28/2013 8.5 8.5 8.25 8.3 21,529
03/27/2013 8.77 8.77 8.21 8.5 17,948
03/26/2013 8.75 8.82 8.69 8.76 26,862
03/25/2013 8.39 9.109 8.34 8.69 39,907
03/22/2013 8.35 8.35 8.21 8.29 31,790
03/21/2013 8.2 8.35 8.03 8.35 90,739
03/20/2013 8.1 8.24 8.1 8.19 35,457
03/19/2013 7.47 8 7.47 8 31,127
03/18/2013 7.78 7.78 7.25 7.42 48,870
03/15/2013 8.05 8.05 7.48 7.48 70,959
03/14/2013 7.95 8 7.93 7.95 13,157
03/13/2013 7.92 8.03 7.82 7.93 23,717
03/12/2013 7.67 8 7.67 7.81 21,609
03/11/2013 7.32 7.99 7.2 7.99 99,431
03/08/2013 7.22 7.25 7.13 7.2 30,152
03/07/2013 7.25 7.25 7.12 7.14 11,670
03/06/2013 7.25 7.25 7.1 7.24 47,515
03/05/2013 7.25 7.25 7.14 7.23 12,846
03/04/2013 7.12 7.34 7.01 7.2 44,343
03/01/2013 7.2 7.339 7.1 7.2 28,621
02/28/2013 7.37 7.37 6.94 7.1 30,954
02/27/2013 7.28 7.4 7.18 7.377 7,865
02/26/2013 7.4 7.4 7.16 7.22 11,611
02/25/2013 7.38 7.4 7.291 7.3 11,083
02/22/2013 7.23 7.38 7.1101 7.29 9,723
02/21/2013 7 7.1999 6.94 7.1101 12,197
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.