PCMI

Historical Stock Prices

$10.07
*  
0.17
1.66%
Get PCMI Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-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.
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
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
04/02/2015 9.54 9.74 9.011 9.74 8,415
04/01/2015 9.44 9.74 9.34 9.74 18,026
03/31/2015 9.07 9.43 9.07 9.34 7,302
03/30/2015 9.23 9.3 9.06 9.13 8,603
03/27/2015 9.16 9.54 9.16 9.4 3,721
03/26/2015 9.14 9.38 9.14 9.38 5,095
03/25/2015 9.27 9.54 9.02 9.35 7,478
03/24/2015 9.4 9.6 9.17 9.57 10,340
03/23/2015 9.36 9.565 9.24 9.5 8,120
03/20/2015 9.56 9.56 9.1926 9.27 9,019
03/19/2015 9.28 9.62 9.19 9.56 11,483
03/18/2015 9.14 9.46 9.13 9.27 11,393
03/17/2015 9.135 9.135 9.028 9.13 5,299
03/16/2015 8.92 9.38 8.92 9.11 13,845
03/13/2015 9.02 9.17 9.01 9.01 37,522
03/12/2015 9.05 9.4 9.01 9.02 21,966
03/11/2015 9.464 9.5 9.08 9.08 12,653
03/10/2015 9.41 9.54 9.3501 9.54 1,628
03/09/2015 9.39 9.62 9.25 9.62 10,569
03/06/2015 9.09 9.6 9.09 9.6 10,317
03/05/2015 9.33 9.33 9.02 9.02 2,420
03/04/2015 9.44 9.59 9.33 9.36 4,940
03/03/2015 9.42 9.62 9.34 9.48 11,502
03/02/2015 9.68 9.68 9.46 9.46 3,417
02/27/2015 9.64 9.69 9.5 9.61 8,479
02/26/2015 9.64 9.64 9.4 9.43 4,916
02/25/2015 9.61 9.7 9.61 9.62 2,500
02/24/2015 9.6 9.7 9.6 9.7 2,054
02/23/2015 9.7 9.72 9.52 9.62 3,011
02/20/2015 9.43 9.8 9.35 9.72 6,789
02/19/2015 9.19 9.36 9.19 9.36 10,757
02/18/2015 9.205 9.2999 9.15 9.262 6,916
02/17/2015 9.21 9.21 9.1 9.16 3,627
02/13/2015 9.03 9.21 9 9.21 3,722
02/12/2015 9 9.16 9 9.01 6,233
02/11/2015 9.16 9.16 9.0001 9.02 1,580
02/10/2015 9.16 9.16 9.01 9.01 3,054
02/09/2015 9.11 9.19 9 9.17 10,580
02/06/2015 9.03 9.2212 9 9.18 7,649
02/05/2015 9.53 9.61 9.1084 9.11 16,475
02/04/2015 9.5711 9.61 9.4201 9.59 2,589
02/03/2015 9.37 9.61 9.37 9.61 4,788
02/02/2015 9.371 9.43 9.371 9.43 3,024
01/30/2015 9.4395 9.7899 9.4101 9.5 5,903
01/29/2015 9.46 9.49 9.38 9.38 1,826
01/28/2015 9.539 9.55 9.42 9.42 2,401
01/27/2015 9.37 9.454 9.37 9.37 11,054
01/26/2015 9.44 9.66 9.38 9.38 11,198
01/23/2015 9.78 9.79 9.5 9.5 5,379
01/22/2015 9.63 9.66 9.5308 9.5308 5,780
01/21/2015 9.61 9.8 9.6 9.64 9,204
01/20/2015 9.6 9.68 9.6 9.6 8,935
01/16/2015 9.6 9.7799 9.53 9.6 8,959
01/15/2015 9.77 9.79 9.55 9.6 5,141
01/14/2015 9.61 9.7055 9.6 9.64 6,607
01/13/2015 9.69 9.8 9.61 9.63 5,030
01/12/2015 9.72 9.75 9.633 9.66 5,953
01/09/2015 9.71 9.82 9.68 9.8 3,103
01/08/2015 9.93 9.93 9.7 9.84 4,100
01/07/2015 9.6 9.82 9.6 9.62 5,672
01/06/2015 9.62 9.84 9.62 9.72 4,381
01/05/2015 9.6 9.79 9.6 9.75 10,072
01/02/2015 9.6 9.8 9.53 9.62 10,173
12/31/2014 9 9.72 9 9.52 11,352
12/30/2014 9.7 9.95 9.5 9.8 18,428
12/29/2014 9.81 9.9 9.51 9.885 19,778
12/26/2014 9.7 9.9898 9.6777 9.9 4,270
12/24/2014 9.89 9.89 9.51 9.51 10,103
12/23/2014 9.55 9.99 9.4501 9.89 4,377
12/22/2014 9.37 9.64 9.37 9.44 6,314
12/19/2014 9.2 9.48 9.06 9.37 29,109
12/18/2014 9.01 9.48 9 9.46 9,359
12/17/2014 9 9.19 8.87 9.01 15,772
12/16/2014 9.05 9.23 9.05 9.11 17,088
12/15/2014 9.04 9.1 9.04 9.05 9,841
12/12/2014 9.186 9.2 9.1 9.17 10,131
12/11/2014 9.01 9.18 9.01 9.1 4,079
12/10/2014 9.04 9.23 9 9.02 19,320
12/09/2014 9.03 9.2 9 9 6,176
12/08/2014 9.33 9.45 9 9.05 15,410
12/05/2014 9.49 9.5 9.02 9.31 11,552
12/04/2014 8.65 9.44 8.65 9.28 17,915
12/03/2014 8.621 9.29 8.62 9 22,825
12/02/2014 8.62 9.48 8.5 9.47 13,952
12/01/2014 9.6 9.6 8.77 9.03 21,381
11/28/2014 9.56 9.65 9.52 9.635 8,508
11/26/2014 9.652 9.77 9.53 9.53 9,863
11/25/2014 9.56 9.6 9.53 9.54 4,085
11/24/2014 9.57 9.74 9.54 9.54 8,119
11/21/2014 9.5 9.7699 9.44 9.59 11,168
11/20/2014 9.24 9.58 9.24 9.51 12,336
11/19/2014 8.85 9.28 8.75 9.12 20,143
11/18/2014 8.86 9.04 8.71 8.79 17,151
11/17/2014 9.08 9.08 8.7 8.82 8,691
11/14/2014 8.94 9.2 8.77 9.07 24,855
11/13/2014 8.8 8.95 8.78 8.94 12,520
11/12/2014 8.69 8.92 8.6 8.8 14,061
11/11/2014 8.71 8.9499 8.4 8.9 15,486
11/10/2014 8.23 8.8 7.9201 8.8 85,487
11/07/2014 9.87 9.87 7.4245 7.45 69,323
11/06/2014 10.05 10.6 10.05 10.6 21,979
11/05/2014 9.87 10.115 9.82 10.1 12,689
11/04/2014 9.81 10.05 9.81 9.87 7,433
11/03/2014 9.66 9.847 9.57 9.83 8,570
10/31/2014 9.62 9.85 9.61 9.66 14,970
10/30/2014 9.7 9.88 9.65 9.65 15,167
10/29/2014 9.6 9.94 9.54 9.75 16,379
10/28/2014 10.25 10.38 9.401 9.51 20,584
10/27/2014 10.27 10.33 10.09 10.31 7,962
10/24/2014 10.22 10.3999 10.051 10.25 20,457
10/23/2014 9.99 10.2 9.98 10.17 6,060
10/22/2014 9.589 9.985 9.589 9.92 18,861
10/21/2014 9.44 9.8299 9.43 9.57 8,231
10/20/2014 9.13 9.24 9.0101 9.23 9,020
10/17/2014 8.86 9.1 8.85 9 10,316
10/16/2014 8.75 9.1 8.4201 8.755 33,792
10/15/2014 9 9.177 9 9 9,970
10/14/2014 9.1 9.15 9.1 9.14 4,691
10/13/2014 9.16 9.23 9.1 9.12 3,565
10/10/2014 9.23 9.23 9.1 9.23 1,773
10/09/2014 9.16 9.25 9.088 9.15 10,584
10/08/2014 9.11 9.26 9.07 9.24 5,275
10/07/2014 9.11 9.28 9.1 9.13 9,078
10/06/2014 9.31 9.38 9.03 9.2 20,509
10/03/2014 9.55 9.57 8.95 9.16 19,211
10/02/2014 9.85 9.9 9.511 9.63 16,783
10/01/2014 9.75 9.89 9.666 9.86 8,476
09/30/2014 10.01 10.07 9.75 9.77 37,696
09/29/2014 10.14 10.28 10.01 10.045 4,920
09/26/2014 10.0564 10.415 10.0564 10.4 3,578
09/25/2014 10.01 10.15 10.01 10.14 1,696
09/24/2014 10.36 10.36 10 10.07 2,631
09/23/2014 10.32 10.4 10.03 10.26 11,913
09/22/2014 10.17 10.6 10.17 10.368 11,229
09/19/2014 10.1 10.57 10 10.51 20,960
09/18/2014 10.05 10.12 10.01 10.01 11,044
09/17/2014 10.09 10.12 10.04 10.12 4,625
09/16/2014 10.1 10.16 10.0101 10.15 7,563
09/15/2014 10.34 10.49 10.04 10.16 13,552
09/12/2014 10.11 10.276 10.01 10.276 9,006
09/11/2014 10.07 10.26 10 10.03 14,316
09/10/2014 10.01 10.1 10 10.065 7,515
09/09/2014 10.55 10.6 10.07 10.1 22,990
09/08/2014 10.59 10.7399 10.46 10.46 7,318
09/05/2014 10.78 10.99 10.71 10.85 8,442
09/04/2014 10.98 11.2 10.8326 10.85 10,872
09/03/2014 10.99 10.99 10.62 10.98 7,674
09/02/2014 10.42 11 10.4 10.98 24,362
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
*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?