PCMI

PCM, Inc. Historical Stock Prices

$10.44
*  
0.08
0.77%
Get PCMI Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PCMI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  10.39  10.44  10.2701  10.44 6,090
08/29/2014 10.39 10.44 10.2701 10.44 6,090
08/28/2014 10.39 10.44 10.28 10.36 12,016
08/27/2014 10.23 10.49 10.01 10.485 12,190
08/26/2014 9.924 10.5 9.924 10.48 15,366
08/25/2014 10.16 10.49 10.13 10.49 13,143
08/22/2014 9.93 10.17 9.85 10.17 10,378
08/21/2014 10.07 10.17 9.648 10.03 12,412
08/20/2014 10.13 10.17 10 10.17 13,651
08/19/2014 9.83 10.19 9.82 10.12 11,058
08/18/2014 9.88 10.2 9.821 10.11 22,439
08/15/2014 9.65 9.89 9.6 9.88 29,559
08/14/2014 9.36 9.74 9.25 9.68 24,192
08/13/2014 9.3 9.5 9.25 9.37 25,343
08/12/2014 9.38 9.5 9.2 9.32 7,899
08/11/2014 9.15 9.49 9.061 9.47 18,479
08/08/2014 9.3 9.51 8.95 8.99 44,202
08/07/2014 9.75 9.75 9.56 9.65 46,069
08/06/2014 9.67 9.75 9.61 9.74 12,088
08/05/2014 9.615 9.7199 9.615 9.65 4,396
08/04/2014 9.8 9.815 9.57 9.7 22,054
08/01/2014 9.89 9.9 9.53 9.61 13,520
07/31/2014 9.85 9.99 9.82 9.9 16,979
07/30/2014 9.91 9.9356 9.85 9.9 11,431
07/29/2014 10.15 10.192 9.92 9.92 6,100
07/28/2014 10.4 10.4 10.2 10.24 7,550
07/25/2014 10.34 10.36 10.3001 10.34 3,496
07/24/2014 10.27 10.56 10.27 10.38 50,317
07/23/2014 10.04 10.38 9.97 10.19 44,504
07/22/2014 9.9 10.1299 9.9 10.05 21,214
07/21/2014 10.07 10.214 9.95 9.95 14,559
07/18/2014 10.23 10.4 10.07 10.13 10,023
07/17/2014 10.4 10.49 10.29 10.29 16,552
07/16/2014 10.45 10.55 10.4 10.4 22,310
07/15/2014 10.33 10.54 10.31 10.35 5,893
07/14/2014 10.71 10.71 10.42 10.42 14,306
07/11/2014 10.96 11.148 10.4 10.68 4,671
07/10/2014 11.24 11.24 10.91 11.03 10,405
07/09/2014 11.15 11.5 11.15 11.45 8,204
07/08/2014 11.55 11.55 11.13 11.4 21,420
07/07/2014 11.73 11.73 11.51 11.58 21,168
07/03/2014 10.8 11.82 10.78 11.82 15,707
07/02/2014 10.68 10.8 10.37 10.73 16,695
07/01/2014 10.3001 10.79 10.3001 10.63 6,933
06/30/2014 10.49 10.79 10.45 10.66 13,717
06/27/2014 10.33 10.53 10.225 10.3 14,696
06/26/2014 10.09 10.37 10.09 10.33 5,519
06/25/2014 10.12 10.386 10 10.27 7,112
06/24/2014 10.19 10.28 9.89 10.09 21,923
06/23/2014 10.04 10.3495 10.03 10.28 11,857
06/20/2014 10.1 10.11 9.86 10.11 36,127
06/19/2014 9.89 10.32 9.89 10.18 17,126
06/18/2014 9.89 10 9.85 9.88 12,930
06/17/2014 9.94 9.96 9.86 9.9 2,765
06/16/2014 9.87 10.05 9.8 9.97 24,556
06/13/2014 9.83 9.84 9.81 9.84 4,860
06/12/2014 9.821 9.84 9.8 9.83 16,033
06/11/2014 9.84 9.85 9.71 9.81 19,170
06/10/2014 9.85 9.85 9.8 9.84 15,933
06/09/2014 9.8 9.84 9.75 9.82 11,379
06/06/2014 9.85 9.85 9.81 9.81 6,313
06/05/2014 9.8 9.84 9.8 9.8 5,443
06/04/2014 9.8 9.85 9.8 9.83 11,413
06/03/2014 9.73 9.93 9.73 9.81 6,306
06/02/2014 9.88 9.89 9.79 9.89 11,348
05/30/2014 9.85 10.04 9.8 9.96 6,888
05/29/2014 9.86 9.912 9.8 9.9 17,080
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 Brokers before you trade

Want to trade FX?