PCMI

PCM, Inc. Historical Stock Prices

$9.99
*  
0.01
0.1%
Get PCMI Alerts
*Delayed - data as of Jul. 6, 2015 15:24 ET  -  Find a broker to begin trading PCMI now
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

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

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:24  9.95  10.01  9.81  9.99 9,156
07/02/2015 10 10.23 9.4 9.98 7,095
07/01/2015 9.75 10.2985 9.75 10.02 6,125
06/30/2015 10.12 10.29 9.96 10.03 10,446
06/29/2015 10.1 10.247 10.1 10.22 3,413
06/26/2015 10.2 10.33 10.0201 10.33 6,968
06/25/2015 10.32 10.33 10.09 10.19 4,654
06/24/2015 10.33 10.33 10.2657 10.3 1,154
06/23/2015 10.2001 10.33 10.2 10.32 7,178
06/22/2015 10.02 10.28 10 10.2001 12,377
06/19/2015 9.9 10 9.61 10 22,407
06/18/2015 10.06 10.11 9.86 9.9 5,413
06/17/2015 10.11 10.21 10.1 10.12 4,146
06/16/2015 10.02 10.3194 10.02 10.1 10,748
06/15/2015 10.03 10.235 9.82 10.235 5,876
06/12/2015 10.19 10.21 9.9741 10.19 5,208
06/11/2015 10.21 10.33 10.2 10.26 4,543
06/10/2015 10.2 10.22 10.18 10.2 7,907
06/09/2015 10.06 10.18 10.06 10.18 1,584
06/08/2015 10.07 10.1899 10.05 10.13 11,645
06/05/2015 10.14 10.3 10.1 10.1 15,163
06/04/2015 10.2 10.28 10.2 10.28 3,640
06/03/2015 9.95 10.11 9.95 10.11 20,576
06/02/2015 9.72 9.96 9.605 9.92 6,553
06/01/2015 9.69 9.84 9.6 9.61 15,601
05/29/2015 10 10.1 9.67 9.69 4,781
05/28/2015 9.74 9.9 9.74 9.75 3,060
05/27/2015 10 10.21 9.68 9.8205 12,124
05/26/2015 9.91 10 9.559 10 1,741
05/22/2015 10 10 9.85 10 9,840
05/21/2015 9.95 10 9.6125 10 4,202
05/20/2015 9.71 10 9.7 9.95 11,220
05/19/2015 9.75 9.96 9.68 9.91 11,168
05/18/2015 9.61 9.8 9.5082 9.72 12,428
05/15/2015 9.1101 9.96 9.1101 9.96 6,991
05/14/2015 9.79 10 9.79 9.82 15,887
05/13/2015 9.78 9.88 9.63 9.8648 5,445
05/12/2015 9.75 9.75 9.59 9.73 4,228
05/11/2015 9.81 9.87 9.55 9.675 12,630
05/08/2015 9.8 9.94 9.61 9.86 5,675
05/07/2015 9.61 9.98 9.57 9.83 6,532
05/06/2015 10 10 9.54 9.97 10,516
05/05/2015 9.9061 10.04 9.8701 9.99 4,196
05/04/2015 9.9 10.04 9.9 9.95 16,749
05/01/2015 9.86 9.99 9.47 9.99 21,689
04/30/2015 9.26 10 9.26 9.88 19,568
04/29/2015 9.62 10.19 9.54 9.9499 16,141
04/28/2015 9.5 10.075 9.5 9.72 7,653
04/27/2015 9.72 9.73 9.25 9.46 10,238
04/24/2015 9.31 9.72 9.25 9.72 8,929
04/23/2015 9.41 9.69 9.28 9.4 206,678
04/22/2015 9.47 9.74 9.33 9.39 15,933
04/21/2015 9.39 9.55 9.11 9.42 10,784
04/20/2015 9.41 9.497 9.071 9.3 6,984
04/17/2015 9.56 9.67 9.3472 9.425 5,872
04/16/2015 9.63 9.84 9.56 9.68 11,593
04/15/2015 9.65 9.65 9.46 9.57 2,335
04/14/2015 9.75 9.818 9.6 9.6 12,440
04/13/2015 9.6 9.8499 9.5275 9.75 12,642
04/10/2015 9.52 9.75 9.52 9.75 8,848
04/09/2015 9.75 9.85 9.54 9.75 11,004
04/08/2015 9.6 9.75 9.542 9.75 7,225
04/07/2015 9.45 9.74 9.37 9.56 11,513
04/06/2015 9.53 9.6601 9.28 9.34 12,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?