PCMI

Historical Stock Prices

$9.84
*  
unch
 negative 
unch
Get PCMI Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
01/16/2014 10.65 10.7 10.6 10.62 26,908
01/15/2014 10.51 10.7 10.51 10.65 33,120
01/14/2014 10.48 10.58 10.37 10.5 31,231
01/13/2014 10.37 10.5 10.37 10.42 20,234
01/10/2014 10.16 10.55 10.05 10.48 51,963
01/09/2014 10.05 10.16 9.9 10.16 21,695
01/08/2014 10 10.07 10 10.07 21,952
01/07/2014 10.1 10.1 10 10 25,504
01/06/2014 10.16 10.16 10.03 10.03 21,501
01/03/2014 10.0501 10.16 10.0501 10.09 20,648
01/02/2014 10.25 10.34 10 10.05 21,923
12/31/2013 10.44 10.49 10.26 10.27 11,339
12/30/2013 10.39 10.47 10.24 10.37 24,315
12/27/2013 10.65 10.65 10.371 10.39 9,025
12/26/2013 10.47 10.7 10.46 10.64 22,532
12/24/2013 10.4 10.55 10.35 10.49 31,589
12/23/2013 10.45 10.45 10.38 10.39 17,702
12/20/2013 10.34 10.45 10.23 10.45 30,724
12/19/2013 10.25 10.59 10.23 10.38 47,453
12/18/2013 9.95 10.39 9.95 10.24 45,674
12/17/2013 9.85 9.95 9.85 9.95 23,048
12/16/2013 9.94 9.95 9.75 9.86 32,204
12/13/2013 9.84 9.95 9.82 9.94 16,397
12/12/2013 9.87 9.95 9.8 9.87 17,866
12/11/2013 9.81 9.99 9.76 9.89 22,612
12/10/2013 10.14 10.14 9.82 9.86 20,579
12/09/2013 10.19 10.2 10.11 10.12 18,203
12/06/2013 10.09 10.19 10.08 10.13 11,044
12/05/2013 10.02 10.2299 10.02 10.08 14,708
12/04/2013 9.96 10.269 9.88 10.02 75,778
12/03/2013 9.56 9.97 9.56 9.91 45,845
12/02/2013 9.64 9.72 9.53 9.63 43,472
11/29/2013 9.55 9.8 9.5 9.5 30,235
11/27/2013 9.31 9.6 9.31 9.5 43,195
11/26/2013 9.81 9.81 9 9.27 88,121
11/25/2013 9.76 9.85 9.71 9.81 56,996
11/22/2013 9.79 9.86 9.6 9.79 34,000
11/21/2013 9.8 9.86 9.5 9.73 50,344
11/20/2013 9.49 9.88 9.42 9.8 37,544
11/19/2013 9.38 9.74 9.38 9.48 63,768
11/18/2013 9.26 9.49 9.26 9.47 45,735
11/15/2013 9.26 9.52 9.26 9.29 23,704
11/14/2013 9.32 9.33 9.26 9.32 27,201
11/13/2013 9.15 9.389 9.13 9.37 16,594
11/12/2013 9.23 9.25 9.041 9.22 28,787
11/11/2013 9.02 9.25 9 9.22 29,967
11/08/2013 9.4 9.4 9.01 9.02 45,050
11/07/2013 9.93 9.98 9.2501 9.36 51,635
11/06/2013 10.29 10.37 9.95 10.33 90,388
11/05/2013 10.37 11.03 10.331 11.03 54,097
11/04/2013 10.43 10.43 10.15 10.37 25,876
11/01/2013 10.51 10.54 10.4 10.44 12,672
10/31/2013 10.65 10.67 10.52 10.52 19,172
10/30/2013 10.71 10.71 10.4401 10.6 15,274
10/29/2013 10.86 10.94 10.561 10.65 10,332
10/28/2013 10.99 11 10.78 10.89 31,338
10/25/2013 10.95 11.149 10.85 10.87 15,954
10/24/2013 11.24 11.24 10.93 10.94 30,075
10/23/2013 11.4 11.4 11.2 11.2 13,271
10/22/2013 11.19 11.49 11.19 11.4 24,189
10/21/2013 10.8 11.21 10.8 11.15 29,055
10/18/2013 10.4 10.78 10.272 10.71 37,773
10/17/2013 9.93 10.28 9.87 10.27 18,696
10/16/2013 9.76 9.95 9.76 9.87 7,133
10/15/2013 9.78 9.8 9.74 9.75 10,430
10/14/2013 9.96 10 9.61 9.7 29,387
10/11/2013 10.17 10.2 9.82 9.98 18,695
10/10/2013 9.6 10.15 9.53 10.09 29,969
10/09/2013 9.76 9.79 9.511 9.6 13,671
10/08/2013 10 10.04 9.68 9.76 16,606
10/07/2013 10.16 10.2 9.901 10.04 17,266
10/04/2013 9.99 10.19 9.98 10.15 10,341
10/03/2013 9.85 10.14 9.791 10.02 64,019
10/02/2013 9.59 9.94 9.59 9.94 34,425
10/01/2013 9.5 10.005 9.451 9.73 41,703
09/30/2013 9.48 9.68 9.3 9.3 24,046
09/27/2013 9.75 9.75 9.47 9.49 13,810
09/26/2013 9.73 9.81 9.69 9.75 7,158
09/25/2013 9.83 9.86 9.66 9.71 6,860
09/24/2013 9.7 9.92 9.44 9.8 20,020
09/23/2013 9.88 9.88 9.7 9.73 31,348
09/20/2013 9.92 9.9999 9.84 9.91 15,582
09/19/2013 9.91 10 9.84 9.9 35,776
09/18/2013 9.92 9.99 9.8125 9.92 23,486
09/17/2013 9.79 9.97 9.76 9.92 11,236
09/16/2013 9.99 10 9.5 9.76 47,269
09/13/2013 9.98 10.04 9.98 10.04 13,782
09/12/2013 9.99 10.04 9.88 10.015 18,269
09/11/2013 9.5 9.99 9.46 9.97 44,554
09/10/2013 9.38 9.5 9.33 9.5 18,356
09/09/2013 9.75 9.75 9.23 9.39 52,710
09/06/2013 9.95 10 9.6 9.75 23,794
09/05/2013 9.88 10.05 9.88 9.97 12,664
09/04/2013 9.94 10 9.82 9.88 38,561
09/03/2013 9.78 9.985 9.78 9.97 20,107
08/30/2013 9.98 9.98 9.78 9.79 16,678
08/29/2013 9.94 10 9.88 9.97 13,590
08/28/2013 9.91 9.95 9.83 9.93 24,011
08/27/2013 10.02 10.02 9.82 9.94 24,238
08/26/2013 10.07 10.2 9.99 10.05 38,874
08/23/2013 10.13 10.28 9.9 10.13 17,594
08/22/2013 9.97 10.38 9.92 10.15 18,488
08/21/2013 9.94 10.016 9.9 9.92 28,956
08/20/2013 9.96 9.98 9.82 9.92 18,834
08/19/2013 10 10 9.82 9.94 32,281
08/16/2013 9.95 10.29 9.91 9.95 33,091
08/15/2013 10.04 10.17 9.91 9.91 12,226
08/14/2013 10.13 10.38 9.97 10.05 31,091
08/13/2013 10.39 10.4719 10.05 10.12 48,116
08/12/2013 9.88 10.9 9.88 10.39 103,899
08/09/2013 9.91 10.18 9.6501 9.88 49,642
08/08/2013 10.55 10.55 9.79 9.79 70,277
08/07/2013 10.7 11.729 10.5077 10.55 159,483
08/06/2013 10.12 11.96 10.06 11.46 196,194
08/05/2013 9.86 9.86 8.86 9.39 89,942
08/02/2013 9.66 10.02 9.66 9.9 24,285
08/01/2013 10.12 10.12 9.69 9.71 15,467
07/31/2013 10.15 10.15 9.87 10.04 28,492
07/30/2013 10.13 10.16 9.8885 10.12 23,346
07/29/2013 10.04 10.14 9.65 9.97 23,349
07/26/2013 9.51 10.1 9.49 10.04 32,230
07/25/2013 10.05 10.05 9.14 9.49 75,400
07/24/2013 10.36 10.42 10 10.08 26,104
07/23/2013 10.44 10.44 10.29 10.3 13,825
07/22/2013 10.45 10.6 10.22 10.29 51,863
07/19/2013 10.26 10.5 10.26 10.34 21,452
07/18/2013 10.07 10.47 9.92 10.46 45,713
07/17/2013 10.16 10.16 9.95 10 30,005
07/16/2013 9.98 10.3963 9.98 10.15 51,220
07/15/2013 10.26 10.62 9.88 10.15 96,509
07/12/2013 10.54 10.7 10.481 10.52 29,435
07/11/2013 10.6 10.74 10.48 10.48 47,908
07/10/2013 10.59 10.7199 10.33 10.51 58,666
07/09/2013 10.03 10.77 10.03 10.46 63,717
07/08/2013 10.03 10.19 10.03 10.17 89,920
07/05/2013 9.8 10.25 9.8 9.98 80,416
07/03/2013 9.7 9.74 9.51 9.6201 13,298
07/02/2013 9.84 9.84 9.63 9.7 45,723
07/01/2013 9.87 9.9 9.77 9.8 211,506
06/28/2013 9.75 9.78 9.42 9.6 44,197
06/27/2013 9.8 9.9 9.64 9.78 46,555
06/26/2013 9.89 9.9 9.67 9.76 62,965
06/25/2013 9.88 10 9.74 9.83 62,689
06/24/2013 9.54 9.9 9.54 9.75 65,857
06/21/2013 9.11 9.5 9.01 9.49 81,439
06/20/2013 9.04 9.19 8.95 9.14 37,688
06/19/2013 9 9.05 8.85 8.98 42,121
06/18/2013 9 9.09 8.97 8.99 68,446
06/17/2013 9.03 9.1 8.78 8.97 110,365
06/14/2013 8.88 9.09 8.81 8.99 48,655
06/13/2013 8.88 9.1 8.77 8.93 23,857
06/12/2013 8.99 8.99 8.88 8.95 23,534
06/11/2013 8.88 9 8.711 8.87 22,167
06/10/2013 8.68 8.9 8.48 8.86 41,563
06/07/2013 8.49 9.1 8.18 8.53 64,667
06/06/2013 8.11 8.45 8.0101 8.35 40,409
06/05/2013 8 8.12 7.9 8.1 15,731
06/04/2013 7.96 8 7.895 7.91 13,908
06/03/2013 7.7 7.97 7.696 7.89 17,208
05/31/2013 7.68 7.7875 7.6 7.66 12,483
05/30/2013 7.68 7.75 7.52 7.68 18,105
05/29/2013 7.65 7.689 7.51 7.56 10,682
05/28/2013 7.71 7.8 7.57 7.69 21,066
05/24/2013 7.66 7.77 7.62 7.75 11,671
05/23/2013 7.71 7.72 7.63 7.63 10,627
05/22/2013 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
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?