Quantcast
PCOM

Historical Stock Prices

$13.05
*  
0.53
4.23%
Get PCOM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading PCOM now
Exchange:NASDAQ
Industry: Miscellaneous
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 12.52 13.07 12.08 13.06 139,788
09/20/2018 12.59 12.62 12.4652 12.52 48,391
09/19/2018 12.76 12.84 12.29 12.57 57,663
09/18/2018 13.07 13.23 12.75 12.84 156,081
09/17/2018 13.18 13.69 13.05 13.07 95,917
09/14/2018 13.35 13.44 12.92 13.13 79,280
09/13/2018 14.2 14.2 13.4 13.46 85,538
09/12/2018 14.4 14.45 13.98 14.2 44,409
09/11/2018 14.13 14.47 13.9 14.41 39,276
09/10/2018 14.9 14.9 14.04 14.23 100,455
09/07/2018 14.69 14.91 14.65 14.9 44,671
09/06/2018 14.63 14.69 14.25 14.69 89,884
09/05/2018 14.93 14.93 14.22 14.64 81,017
09/04/2018 15.22 15.43 15.03 15.08 59,813
08/31/2018 15.25 15.478 14.99 15.33 74,300
08/30/2018 15.19 15.64 15 15.38 67,775
08/29/2018 15.06 15.2 14.91 15.2 104,333
08/28/2018 15.39 15.4 15.02 15.05 51,340
08/27/2018 15.26 15.98 15.25 15.4 104,831
08/24/2018 14.92 15.26 14.74 15.22 73,294
08/23/2018 15 15.26 14.87 14.92 52,981
08/22/2018 15.04 15.17 14.87 14.98 67,683
08/21/2018 15.84 15.87 15.03 15.17 79,469
08/20/2018 16.24 16.2666 15.8001 15.84 60,004
08/17/2018 16.05 16.29 15.955 16.23 87,224
08/16/2018 16.045 16.24 15.87 16.05 114,632
08/15/2018 16.06 16.1792 15.9581 16.04 106,164
08/14/2018 16.15 16.15 15.8305 16.05 75,669
08/13/2018 16.14 16.605 15.921 16.09 137,274
08/10/2018 15.26 16.29 15.1 16.16 141,218
08/09/2018 15.5 15.5 14.465 15.36 119,057
08/08/2018 15.14 15.29 15 15.04 119,478
08/07/2018 14.99 15.31 14.82 15.08 63,462
08/06/2018 14.71 14.96 14.46 14.87 85,151
08/03/2018 14.8 14.86 14.67 14.8 88,383
08/02/2018 14.55 14.96 14.55 14.79 41,236
08/01/2018 14.55 14.9693 14.49 14.6 141,668
07/31/2018 14.61 14.8796 14.46 14.54 49,048
07/30/2018 14.95 15.05 14.46 14.61 97,847
07/27/2018 15.39 15.39 14.45 14.95 130,295
07/26/2018 15.34 15.81 15.15 15.4 181,436
07/25/2018 15.89 16.13 15.29 15.48 79,059
07/24/2018 16.52 16.7 15.9 15.92 67,868
07/23/2018 16.26 16.51 15.9 16.47 119,654
07/20/2018 17.02 17.075 16.041 16.22 107,889
07/19/2018 17.11 17.29 16.97 17.01 76,552
07/18/2018 16.87 17.34 16.84 17.11 155,588
07/17/2018 17.08 17.33 16.84 16.89 99,866
07/16/2018 17.3 17.43 17.05 17.14 76,937
07/13/2018 17.46 17.49 17.21 17.29 108,050
07/12/2018 17.51 17.5942 17.34 17.47 71,584
07/11/2018 17.95 18.11 17.435 17.51 64,113
07/10/2018 18.35 18.41 17.5 17.94 123,888
07/09/2018 17.74 18.484 17.55 18.17 280,561
07/06/2018 17.18 17.57 17.05 17.4 125,961
07/05/2018 17.22 17.4 17.1 17.26 127,510
07/03/2018 16.83 17.46 16.66 17 67,111
07/02/2018 16.32 16.79 15.97 16.7 64,814
06/29/2018 16.28 16.52 15.99 16.46 82,349
06/28/2018 16.7 16.85 16.24 16.29 41,620
06/27/2018 16.76 16.89 16.17 16.73 147,853
06/26/2018 16.8 16.87 16.56 16.67 87,853
06/25/2018 16.28 16.86 15.91 16.83 134,620
06/22/2018 16.91 16.91 16.15 16.27 132,851
06/21/2018 16.31 16.94 15.83 16.77 237,373
*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