PCMI

PCM, Inc. Historical Stock Prices

$9.87
*  
0.03
 negative 
0.3%
Get PCMI Alerts
*Delayed - data as of Apr. 21, 2014 11:31 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCMI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:31  9.84  9.87  9.81  9.87 1,181
04/17/2014 9.77 9.9 9.77 9.84 8,642
04/16/2014 9.84 9.91 9.8 9.84 10,247
04/15/2014 9.77 9.84 9.6601 9.78 14,926
04/14/2014 9.91 9.91 9.8 9.8 11,114
04/11/2014 9.8 9.86 9.7065 9.83 14,634
04/10/2014 9.83 9.9 9.77 9.87 5,973
04/09/2014 9.78 9.8899 9.78 9.88 31,804
04/08/2014 9.83 9.86 9.71 9.84 15,928
04/07/2014 9.75 9.88 9.67 9.88 38,306
04/04/2014 9.88 9.9 9.8 9.83 15,523
04/03/2014 9.8 9.9 9.8 9.88 10,330
04/02/2014 9.7 9.83 9.69 9.78 30,398
04/01/2014 9.75 9.83 9.72 9.74 9,910
03/31/2014 9.83 9.83 9.7101 9.78 10,349
03/28/2014 9.91 9.91 9.8 9.8 6,351
03/27/2014 9.77 9.91 9.71 9.86 11,399
03/26/2014 9.75 9.8423 9.65 9.72 16,618
03/25/2014 9.83 9.93 9.69 9.73 21,317
03/24/2014 9.79 9.95 9.66 9.8 26,615
03/21/2014 9.8 9.95 9.6144 9.8 83,899
03/20/2014 9.8 9.87 9.75 9.75 22,234
03/19/2014 9.84 9.99 9.8 9.8 24,929
03/18/2014 9.84 9.99 9.8 9.88 35,146
03/17/2014 9.8 9.99 9.8 9.92 23,385
03/14/2014 9.86 9.89 9.78 9.8 6,193
03/13/2014 9.81 9.9 9.75 9.83 46,550
03/12/2014 9.77 9.9 9.7 9.89 22,900
03/11/2014 9.99 9.99 9.8 9.89 28,155
03/10/2014 9.61 9.99 9.6 9.96 32,751
03/07/2014 9.77 9.8 9.61 9.69 21,180
03/06/2014 9.68 9.8 9.6 9.68 21,711
03/05/2014 9.55 9.7785 9.55 9.73 17,987
03/04/2014 9.53 9.754 9.41 9.55 30,263
03/03/2014 9.58 9.936 9.4169 9.51 39,655
02/28/2014 9.47 9.71 9.2722 9.71 90,468
02/27/2014 9.55 9.59 9.25 9.5 71,331
02/26/2014 9.8301 10.026 9.8301 9.85 15,804
02/25/2014 10.28 10.348 9.99 10.11 12,850
02/24/2014 10.58 10.6899 10.2 10.36 35,309
02/21/2014 10.45 10.75 10.39 10.5 9,127
02/20/2014 10.43 10.5 10.3 10.41 9,374
02/19/2014 10.53 10.53 10.33 10.45 11,182
02/18/2014 10.36 10.5 10.36 10.48 11,880
02/14/2014 10.43 10.71 10.15 10.31 51,474
02/13/2014 10.42 10.5899 10.4015 10.49 7,745
02/12/2014 10.73 10.806 10.46 10.55 14,831
02/11/2014 10.77 10.829 10.3101 10.66 22,301
02/10/2014 10.03 10.86 10.02 10.67 20,868
02/07/2014 10.21 10.21 9.81 10.17 10,871
02/06/2014 9.93 10.18 9.93 10.1 10,083
02/05/2014 9.92 10.23 9.82 9.93 7,668
02/04/2014 9.69 9.93 9.69 9.9 36,623
02/03/2014 10 10.3399 9.64 9.7 38,291
01/31/2014 10.48 10.899 9.8 10 40,347
01/30/2014 10.95 10.95 10.39 10.58 35,648
01/29/2014 10.82 10.916 10.75 10.87 5,938
01/28/2014 10.86 10.86 10.77 10.83 9,876
01/27/2014 10.83 10.94 10.77 10.79 16,813
01/24/2014 10.84 10.93 10.78 10.83 16,368
01/23/2014 10.86 10.95 10.85 10.91 21,406
01/22/2014 10.87 10.95 10.87 10.89 17,810
01/21/2014 10.7 10.98 10.67 10.81 28,931
01/17/2014 10.6 10.7 10.6 10.66 15,836
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.

Research your brokers before you trade


Want to trade FX?