PC Mall, Inc. (NQ: PCMI)
9.800 USD  +0.020 (+0.20%)
Streaming Delayed Price  /  Updated: 2:52 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 9.770 9.840 9.660 9.780 14,926 -0.02(-0.20%)
Apr 14, 2014 9.910 9.910 9.800 9.800 11,114 -0.03(-0.31%)
Apr 11, 2014 9.800 9.860 9.720 9.830 14,634 -0.04(-0.41%)
Apr 10, 2014 9.830 9.900 9.770 9.870 5,973 -0.01(-0.10%)
Apr 09, 2014 9.780 9.890 9.780 9.880 31,804 +0.04(+0.41%)
Apr 08, 2014 9.830 9.860 9.710 9.840 15,928 -0.04(-0.40%)
Apr 07, 2014 9.750 9.880 9.670 9.880 38,306 +0.05(+0.51%)
Apr 04, 2014 9.880 9.900 9.800 9.830 15,523 -0.05(-0.51%)
Apr 03, 2014 9.800 9.900 9.800 9.880 10,330 +0.10(+1.02%)
Apr 02, 2014 9.700 9.830 9.690 9.780 30,398 +0.04(+0.41%)
Apr 01, 2014 9.750 9.830 9.720 9.740 9,910 -0.04(-0.41%)
Mar 31, 2014 9.830 9.830 9.710 9.780 10,349 -0.02(-0.20%)
Mar 28, 2014 9.910 9.910 9.800 9.800 6,351 -0.06(-0.61%)
Mar 27, 2014 9.770 9.910 9.710 9.860 11,399 +0.14(+1.44%)
Mar 26, 2014 9.750 9.842 9.650 9.720 16,618 -0.01(-0.10%)
Mar 25, 2014 9.830 9.930 9.690 9.730 21,317 -0.07(-0.71%)
Mar 24, 2014 9.790 9.950 9.660 9.800 26,615 +0.00(+0.00%)
Mar 21, 2014 9.800 9.950 9.614 9.800 83,899 +0.05(+0.51%)
Mar 20, 2014 9.800 9.870 9.750 9.750 22,234 -0.05(-0.51%)
Mar 19, 2014 9.840 9.990 9.800 9.800 24,929 -0.08(-0.81%)
Mar 18, 2014 9.840 9.990 9.800 9.880 35,146 -0.04(-0.40%)
Mar 17, 2014 9.800 9.990 9.800 9.920 23,385 +0.12(+1.22%)
Mar 14, 2014 9.860 9.890 9.780 9.800 6,193 -0.03(-0.31%)
Mar 13, 2014 9.810 9.900 9.750 9.830 46,550 -0.06(-0.61%)
Mar 12, 2014 9.770 9.900 9.700 9.890 22,900 +0.00(+0.00%)
Mar 11, 2014 9.990 9.990 9.800 9.890 28,155 -0.07(-0.70%)
Mar 10, 2014 9.610 9.990 9.600 9.960 32,751 +0.27(+2.79%)
Mar 07, 2014 9.770 9.800 9.610 9.690 21,180 +0.01(+0.10%)
Mar 06, 2014 9.680 9.800 9.600 9.680 21,711 -0.05(-0.51%)
Mar 05, 2014 9.550 9.778 9.550 9.730 17,987 +0.18(+1.88%)
Mar 04, 2014 9.530 9.754 9.410 9.550 30,263 +0.04(+0.42%)
Mar 03, 2014 9.580 9.936 9.417 9.510 39,655 -0.20(-2.06%)
Feb 28, 2014 9.470 9.710 9.272 9.710 90,468 +0.21(+2.21%)
Feb 27, 2014 9.550 9.590 9.250 9.500 71,331 -0.35(-3.55%)
Feb 26, 2014 9.830 10.03 9.830 9.850 15,804 -0.26(-2.57%)
Feb 25, 2014 10.28 10.35 9.990 10.11 12,850 -0.25(-2.41%)
Feb 24, 2014 10.54 10.54 10.20 10.36 35,309 -0.14(-1.33%)
Feb 21, 2014 10.45 10.75 10.39 10.50 9,127 +0.09(+0.86%)
Feb 20, 2014 10.43 10.50 10.30 10.41 9,374 -0.04(-0.38%)
Feb 19, 2014 10.53 10.53 10.33 10.45 11,182 -0.03(-0.29%)
Feb 18, 2014 10.36 10.50 10.36 10.48 11,880 +0.17(+1.65%)
Feb 14, 2014 10.31 10.31 10.31 0 -0.18(-1.72%)
Feb 13, 2014 10.42 10.59 10.40 10.49 7,745 -0.06(-0.57%)
Feb 12, 2014 10.73 10.81 10.46 10.55 14,831 -0.11(-1.03%)
Feb 11, 2014 10.77 10.83 10.31 10.66 22,301 -0.01(-0.09%)
Feb 10, 2014 10.03 10.86 10.02 10.67 20,868 +0.50(+4.92%)
Feb 07, 2014 10.21 10.21 9.810 10.17 10,871 +0.07(+0.69%)
Feb 06, 2014 9.930 10.18 9.930 10.10 10,083 +0.17(+1.71%)
Feb 05, 2014 9.920 10.23 9.820 9.930 7,668 +0.03(+0.30%)
Feb 04, 2014 9.690 9.930 9.690 9.900 36,623 +0.20(+2.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here