Quantcast
PCMI

PCM, Inc. Common Stock Historical Stock Prices

$37.43
*  
1.81
5.08%
Get PCMI Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading PCMI now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PCMI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

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 35.36 37.71 34.31 37.43 354,845
03/21/2019 35.36 37.71 34.31 37.43 354,845
03/20/2019 36.4 36.5 35.225 35.62 186,592
03/19/2019 35.93 36.54 34.2 36.07 408,110
03/18/2019 32.87 34.72 32.86 34.44 280,905
03/15/2019 32.41 33.91 32.25 32.85 283,432
03/14/2019 32 32.53 31.6746 32.36 114,650
03/13/2019 30.91 32.3789 30.88 31.88 171,674
03/12/2019 31.9 32.3828 30.47 30.98 146,850
03/11/2019 31.29 31.8726 30.2847 31.87 155,675
03/08/2019 30.8 31.6 30.19 31.38 133,804
03/07/2019 31.81 32.14 31.29 31.54 127,716
03/06/2019 32.7 32.975 31.72 31.85 107,415
03/05/2019 32.23 33.2304 32.04 32.65 130,885
03/04/2019 34.34 34.5454 30.65 32.33 273,100
03/01/2019 34 34.5 33.595 34.07 151,601
02/28/2019 32.49 33.7 32.3134 33.59 151,443
02/27/2019 33.41 33.8 32.092 32.69 186,334
02/26/2019 32.6 33.91 32.09 33.6 199,689
02/25/2019 32.77 33.1774 31.75 32.65 151,020
02/22/2019 32.25 32.9202 31.79 32.43 125,574
02/21/2019 31.8 32.64 30.81 32.17 176,457
02/20/2019 30.71 32.26 30.36 31.8 215,091
02/19/2019 34.04 34.59 29.73 30.81 599,975
02/15/2019 32.87 33.94 32.64 33.75 247,598
02/14/2019 31.98 32.88 31.3089 32.78 251,906
02/13/2019 30.94 32.3223 30.4901 31.3 270,778
02/12/2019 29.97 31.8791 29.91 30.77 328,816
02/11/2019 29.61 30.7922 29.54 29.99 561,074
02/08/2019 26.29 30.1 25.83 30.08 483,062
02/07/2019 24.75 27.21 24.45 26.31 402,763
02/06/2019 23.7 25.2034 23.1933 24.4 362,678
02/05/2019 21.84 22.3 21.725 22.11 111,987
02/04/2019 21.53 22.13 21.39 21.86 100,856
02/01/2019 21.29 21.75 21 21.56 67,205
01/31/2019 21.37 21.57 21 21.35 60,714
01/30/2019 20.95 21.36 20.655 21.36 91,817
01/29/2019 20.71 20.91 20.52 20.76 71,447
01/28/2019 20.91 21.2 20.62 20.7 89,036
01/25/2019 20.46 21.3 20.46 21.15 85,902
01/24/2019 20.21 20.45 20.15 20.24 79,582
01/23/2019 19.97 20.295 19.8714 20.16 84,043
01/22/2019 19.8 19.97 19.52 19.8 72,589
01/18/2019 20.07 20.15 19.65 19.83 60,125
01/17/2019 20.01 20.15 19.75 20.01 54,981
01/16/2019 19.69 20.39 19.61 20.18 100,993
01/15/2019 19.56 19.76 19.27 19.53 259,744
01/14/2019 19.58 19.85 19.45 19.55 98,015
01/11/2019 19.06 19.94 19.0027 19.57 102,898
01/10/2019 18.97 19.3201 18.7238 19.15 59,730
01/09/2019 18.99 19.484 18.7031 19.13 78,430
01/08/2019 18.74 19.03 18.38 18.92 64,185
01/07/2019 18.25 19 16.0878 18.51 88,803
01/04/2019 18.6 18.9 18.39 18.39 63,181
01/03/2019 18.23 18.48 17.69 18.29 89,217
01/02/2019 17.34 18.61 17.34 18.51 86,344
12/31/2018 17.72 17.76 17.24 17.61 47,202
12/28/2018 16.94 17.76 16.64 17.22 226,310
12/27/2018 16.29 16.83 16.12 16.76 59,650
12/26/2018 14.9 16.8 14.9 16.75 138,038
12/24/2018 15.27 15.5 14.8 14.87 47,338
12/21/2018 16.76 17.09 15.58 15.63 155,133
*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?

Smart Portfolio