PCMI

PCM, Inc. Common Stock Historical Stock Prices

$9.59
*  
1.34
16.24%
Get PCMI Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
16:00 8.80 10 8.80 9.59 98,693
04/28/2016 8.25 8.37 8.2 8.25 17,544
04/27/2016 8.288 8.3 8.15 8.17 16,029
04/26/2016 8.25 8.254 8.2 8.22 6,340
04/25/2016 8.31 8.38 8.16 8.2 14,092
04/22/2016 8.12 8.3814 8.12 8.32 12,658
04/21/2016 8.26 8.27 8.1 8.14 11,676
04/20/2016 8.25 8.38 8.23 8.27 11,124
04/19/2016 8.4 8.4 8.24 8.29 19,392
04/18/2016 8.37 8.4 8.27 8.32 17,305
04/15/2016 8.4 8.41 8.28 8.33 18,573
04/14/2016 8.37 8.42 8.37 8.39 9,738
04/13/2016 8.43 8.653 8.39 8.42 15,234
04/12/2016 8.44 8.55 8.37 8.37 28,090
04/11/2016 8.4 8.54 8.38 8.39 17,982
04/08/2016 8.44 8.49 8.32 8.3679 12,143
04/07/2016 8.33 8.44 8.13 8.42 18,920
04/06/2016 8.2 8.43 8.1825 8.3 18,025
04/05/2016 8.2 8.3866 8.06 8.22 15,067
04/04/2016 8.07 8.3 7.985 8.21 12,275
04/01/2016 8.05 8.2 8.04 8.12 12,920
03/31/2016 8.1 8.29 8.02 8.02 20,625
03/30/2016 8 8.28 8 8.17 23,020
03/29/2016 8.06 8.29 7.97 8.01 19,193
03/28/2016 8.12 8.284 7.92 8.1201 19,536
03/24/2016 7.78 8.19 7.75 8.12 21,677
03/23/2016 7.85 8.06 7.73 7.73 11,748
03/22/2016 7.84 8.3591 7.84 8.08 11,852
03/21/2016 8.18 8.4 7.8075 7.9 15,726
03/18/2016 8.24 8.44 8 8.1 11,675
03/17/2016 8.15 8.396 7.88 8.26 13,423
03/16/2016 8.05 8.24 7.94 8.15 7,004
03/15/2016 7.9 8.19 7.81 8.03 16,050
03/14/2016 7.88 8.12 7.84 8.01 9,601
03/11/2016 7.7 8.1 7.68 7.96 19,315
03/10/2016 7.75 7.855 7.63 7.68 35,265
03/09/2016 7.76 7.85 7.65 7.74 32,663
03/08/2016 7.66 8.08 7.66 7.67 27,667
03/07/2016 8.02 8.32 7.74 7.78 41,124
03/04/2016 8.28 8.65 7.8501 7.98 36,361
03/03/2016 8.31 8.45 8.02 8.32 22,014
03/02/2016 7.91 8.45 7.84 8.32 19,545
03/01/2016 7.6 8.01 7.57 7.85 28,347
02/29/2016 7.69 7.99 7.56 7.56 33,064
02/26/2016 7.668 7.825 7.6 7.66 44,230
02/25/2016 8.05 8.25 7.5 7.65 19,213
02/24/2016 8.12 8.2712 7.96 8.01 16,246
02/23/2016 8.26 8.73 8.19 8.19 34,738
02/22/2016 8.9 8.9 8.4 8.44 28,161
02/19/2016 8.75 8.84 8.325 8.67 23,885
02/18/2016 8.89 8.9 8.52 8.71 12,923
02/17/2016 8.48 8.85 8.39 8.67 24,707
02/16/2016 7.78 8.19 7.78 8.12 14,457
02/12/2016 7.74 7.96 7.63 7.83 15,864
02/11/2016 7.71 7.82 7.48 7.67 25,263
02/10/2016 7.68 7.98 7.67 7.82 16,678
02/09/2016 8.29 8.29 7.84 7.9 10,045
02/08/2016 8.456 8.49 8.05 8.09 16,376
02/05/2016 8.76 8.91 8.615 8.7 11,844
02/04/2016 8.62 8.97 8.6 8.64 8,582
02/03/2016 8.56 8.76 8.35 8.68 15,988
02/02/2016 8.69 8.7 8.28 8.6 17,795
02/01/2016 8.16 8.6 8.13 8.565 16,383
01/29/2016 8.1373 8.3136 8.1373 8.25 12,606
01/28/2016 8.516 8.516 8.1163 8.19 8,406
01/27/2016 8.163 8.39 8.14 8.14 28,057
01/26/2016 8.25 8.5 8.105 8.12 10,872
01/25/2016 8.64 8.74 8.24 8.31 12,576
01/22/2016 8.75 8.754 8.57 8.57 7,619
01/21/2016 8.496 8.8 8.4842 8.75 5,783
01/20/2016 9.031 9.14 8.47 8.73 16,620
01/19/2016 9.31 9.65 9.2501 9.28 11,805
01/15/2016 9.3 9.58 9.13 9.16 14,415
01/14/2016 9.23 9.51 9.23 9.41 7,872
01/13/2016 9.6308 9.6308 9.23 9.23 4,559
01/12/2016 9.34 9.79 9.292 9.48 3,938
01/11/2016 9.27 9.81 9.27 9.62 15,871
01/08/2016 9.76 9.9 9.62 9.73 7,352
01/07/2016 9.81 9.91 9.725 9.76 6,768
01/06/2016 9.53 9.92 9.44 9.91 20,802
01/05/2016 9.625 9.92 9.41 9.42 21,132
01/04/2016 9.79 9.92 9.635 9.65 15,426
12/31/2015 9.8 9.94 9.63 9.93 13,602
12/30/2015 9.436 9.85 9.436 9.78 8,797
12/29/2015 9.03 9.51 9.02 9.36 21,193
12/28/2015 9.08 9.15 9.011 9.06 8,672
12/24/2015 9.21 9.24 9.21 9.21 771
12/23/2015 9.096 9.23 9.09 9.2 12,139
12/22/2015 9.12 9.12 9 9.05 12,144
12/21/2015 9.043 9.35 8.92 9.17 71,192
12/18/2015 9.178 9.178 8.99 9 17,441
12/17/2015 9.25 9.37 9.038 9.11 9,958
12/16/2015 9.21 9.39 9.16 9.23 3,295
12/15/2015 9.41 9.43 9.1501 9.22 4,462
12/14/2015 9.16 9.44 9.16 9.31 5,171
12/11/2015 9.29 9.39 9.2 9.2 2,278
12/10/2015 9.3 9.44 9.1401 9.41 5,246
12/09/2015 9.2 9.44 9.145 9.44 8,079
12/08/2015 9.22 9.44 9.21 9.42 6,182
12/07/2015 9.42 9.42 9.12 9.3 12,708
12/04/2015 9.1301 9.63 9.1301 9.42 7,769
12/03/2015 9.2 9.32 9.08 9.3 5,180
12/02/2015 9.3 9.3 9.22 9.3 5,493
12/01/2015 9.2301 9.4 9.2301 9.3 12,605
11/30/2015 9.41 9.45 9.2 9.2 8,244
11/27/2015 9.46 9.46 9.28 9.4 2,335
11/25/2015 9.5 9.504 9.45 9.47 3,113
11/24/2015 9.23 9.39 9.02 9.39 6,172
11/23/2015 9.44 9.44 9.03 9.35 6,892
11/20/2015 9.53 9.72 9.41 9.466 3,686
11/19/2015 9.48 9.74 9.32 9.4 6,480
11/18/2015 9.06 9.61 8.85 9.44 20,754
11/17/2015 8.8801 9.115 8.8801 9.08 3,324
11/16/2015 9.06 9.24 9.06 9.1 1,830
11/13/2015 9.4799 9.4799 9.0712 9.22 6,601
11/12/2015 9.0899 9.36 9.0899 9.27 6,696
11/11/2015 8.95 9.14 8.95 9.05 2,058
11/10/2015 8.98 9 8.83 8.88 6,934
11/09/2015 8.85 9.05 8.85 9 6,432
11/06/2015 8.75 8.985 8.75 8.82 10,740
11/05/2015 9 9.315 8.75 8.75 22,421
11/04/2015 9.1 9.1 9.0901 9.0901 203
11/03/2015 8.76 9.79 8.76 9.3011 24,764
11/02/2015 9.28 9.479 8.9136 9.19 25,651
10/30/2015 9.51 9.614 9.015 9.27 22,520
10/29/2015 9.53 9.94 9.36 9.55 1,692
10/28/2015 8.98 9.54 8.98 9.53 8,310
10/27/2015 9.25 9.27 8.9557 8.96 2,493
10/26/2015 9.08 9.23 9.065 9.065 4,957
10/23/2015 9.23 9.35 9.12 9.12 3,902
10/22/2015 9.433 9.52 9.11 9.27 7,830
10/21/2015 9.7199 9.7199 9.3001 9.35 704
10/20/2015 9.85 9.85 9.37 9.58 2,320
10/19/2015 9.79 9.79 9.37 9.73 5,189
10/16/2015 9.91 9.96 9.62 9.662 8,153
10/15/2015 9.83 9.97 9.7 9.85 6,346
10/14/2015 9.81 9.99 9.81 9.98 876
10/13/2015 9.207 10 9.207 9.9 1,428
10/12/2015 9.97 10 9.39 9.8701 3,419
10/09/2015 9.44 9.89 9.27 9.8892 6,303
10/08/2015 9 9.41 8.85 9.41 13,842
10/07/2015 9.27 9.45 8.97 9.04 11,703
10/06/2015 9.01 9.1 8.98 9.1 7,327
10/05/2015 9.17 9.45 9.0201 9.4 6,346
10/02/2015 8.96 9.18 8.89 9.17 6,789
10/01/2015 9.03 9.05 8.95 9.05 6,565
09/30/2015 9.02 9.04 8.75 9.04 9,823
09/29/2015 9 9.05 9 9 17,027
09/28/2015 9 9.078 9 9 4,169
09/25/2015 9 9.13 9 9.04 5,590
09/24/2015 9 9.09 9 9.03 4,006
09/23/2015 9.13 9.13 9 9.02 9,534
09/22/2015 9.01 9.14 9 9 9,626
09/21/2015 9.03 9.2283 9 9 13,106
09/18/2015 9.41 9.4151 9 9 29,810
09/17/2015 9.45 9.53 9.41 9.41 8,305
09/16/2015 9.62 9.71 9.41 9.41 10,099
09/15/2015 9.64 9.73 9.51 9.53 10,473
09/14/2015 9.63 9.67 9.5 9.55 4,368
09/11/2015 9.95 9.99 9.669 9.81 6,437
09/10/2015 9.87 10.1299 9.52 9.95 14,253
09/09/2015 9.75 10.17 9.6454 9.9 14,316
09/08/2015 9.69 9.83 9.56 9.79 13,680
09/04/2015 9.5 9.85 9.5 9.56 9,586
09/03/2015 9.63 9.98 9.5 9.5 19,357
09/02/2015 9.65 10 9.6 9.63 12,820
09/01/2015 9.79 9.9 9.59 9.68 5,984
08/31/2015 9.5 10.0715 9.5 9.78 8,553
08/28/2015 9.63 9.8517 9.41 9.52 18,651
08/27/2015 9.51 9.6 9.5 9.6 4,388
08/26/2015 9.42 9.62 9.42 9.44 12,430
08/25/2015 9.77 9.77 9.41 9.44 14,936
08/24/2015 9.52 9.92 9.41 9.59 18,860
08/21/2015 10.16 10.38 9.68 9.8 55,440
08/20/2015 10.15 10.35 10.15 10.21 16,840
08/19/2015 10.18 10.25 10.15 10.2 15,738
08/18/2015 10.23 10.38 10.16 10.22 7,775
08/17/2015 10.16 10.4899 10.15 10.17 21,373
08/14/2015 10.15 10.41 10.15 10.16 5,064
08/13/2015 10.24 10.45 10.15 10.19 17,503
08/12/2015 10.28 10.6 10.1501 10.27 12,400
08/11/2015 10.52 10.69 10.11 10.17 16,912
08/10/2015 10.3 10.7 10.25 10.61 93,041
08/07/2015 10.17 10.29 10.17 10.2 11,513
08/06/2015 10.09 10.37 10.02 10.11 23,405
08/05/2015 10.235 10.235 10.1 10.18 42,021
08/04/2015 10.28 10.41 10.0701 10.18 4,730
08/03/2015 10.15 10.35 9.8901 10.29 140,558
07/31/2015 10.07 10.07 10.07 10.07 225
07/30/2015 9.9 10.3 9.76 10.24 12,467
07/29/2015 9.8 10.24 9.52 10.22 88,266
07/28/2015 9.62 9.9849 9.59 9.7 10,705
07/27/2015 9.54 9.6499 9.35 9.63 3,863
07/24/2015 9.42 9.69 9.4 9.475 4,360
07/23/2015 9.45 9.7 9.2201 9.52 7,537
07/22/2015 9.49 9.619 9.46 9.619 3,719
07/21/2015 9.5 9.5299 9.5 9.52 3,604
07/20/2015 9.53 9.59 9.5 9.5 7,298
07/17/2015 9.7 9.93 9.55 9.6 5,740
07/16/2015 9.731 9.882 9.7 9.7 2,847
07/15/2015 9.53 9.95 9.53 9.7 8,468
07/14/2015 9.56 9.82 9.5 9.53 8,942
07/13/2015 9.54 9.7026 9.51 9.54 5,946
07/10/2015 9.505 9.91 9.5 9.68 2,662
07/09/2015 9.62 9.68 9.51 9.51 6,365
07/08/2015 9.8 9.84 9.61 9.61 8,979
07/07/2015 10.08 10.08 9.85 9.85 7,103
07/06/2015 9.95 10.01 9.81 9.92 9,693
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
*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?