PC Mall, Inc. (NQ: PCMI)
9.430 USD  +0.010 (+0.11%)
Streaming Delayed Price  /  Updated: 11:34 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 9.539 9.550 9.420 9.420 2,401 +0.05(+0.53%)
Jan 27, 2015 9.370 9.454 9.370 9.370 11,054 -0.01(-0.11%)
Jan 26, 2015 9.440 9.660 9.380 9.380 11,198 -0.12(-1.26%)
Jan 23, 2015 9.780 9.790 9.500 9.500 5,379 -0.03(-0.32%)
Jan 22, 2015 9.660 9.531 9.531 5,780 -0.11(-1.13%)
Jan 21, 2015 9.610 9.800 9.600 9.640 9,204 +0.04(+0.42%)
Jan 20, 2015 9.600 9.680 9.600 9.600 8,935 +0.00(+0.00%)
Jan 16, 2015 9.600 9.780 9.530 9.600 8,959 +0.00(+0.00%)
Jan 15, 2015 9.770 9.790 9.550 9.600 5,141 -0.04(-0.41%)
Jan 14, 2015 9.610 9.706 9.600 9.640 6,607 +0.01(+0.10%)
Jan 13, 2015 9.630 5,030 -0.03(-0.31%)
Jan 12, 2015 9.720 9.720 9.633 9.660 5,953 -0.14(-1.43%)
Jan 09, 2015 9.710 9.820 9.680 9.800 3,103 -0.04(-0.41%)
Jan 08, 2015 9.930 9.930 9.700 9.840 4,100 +0.22(+2.29%)
Jan 07, 2015 9.600 9.820 9.600 9.620 5,672 -0.10(-1.03%)
Jan 06, 2015 9.620 9.840 9.620 9.720 4,381 -0.03(-0.31%)
Jan 05, 2015 9.600 9.790 9.600 9.750 10,072 +0.13(+1.35%)
Jan 02, 2015 9.600 9.800 9.530 9.620 10,173 +0.10(+1.05%)
Dec 31, 2014 9.520 9.520 9.520 0 -0.28(-2.86%)
Dec 30, 2014 9.700 9.950 9.500 9.800 18,428 -0.08(-0.86%)
Dec 29, 2014 9.810 9.900 9.510 9.885 19,778 -0.02(-0.15%)
Dec 26, 2014 9.700 9.990 9.678 9.900 4,270 +0.39(+4.10%)
Dec 24, 2014 9.510 9.510 9.510 0 -0.38(-3.84%)
Dec 23, 2014 9.550 9.990 9.450 9.890 4,377 +0.45(+4.77%)
Dec 22, 2014 9.370 9.640 9.370 9.440 6,314 +0.07(+0.75%)
Dec 19, 2014 9.200 9.480 9.060 9.370 29,109 -0.09(-0.95%)
Dec 18, 2014 9.010 9.480 9.000 9.460 9,359 +0.45(+4.99%)
Dec 17, 2014 9.000 9.190 8.870 9.010 15,772 -0.10(-1.10%)
Dec 16, 2014 9.230 9.110 17,088 +0.06(+0.66%)
Dec 15, 2014 9.040 9.100 9.040 9.050 9,841 -0.12(-1.31%)
Dec 12, 2014 9.186 9.200 9.100 9.170 10,131 +0.07(+0.77%)
Dec 11, 2014 9.010 9.180 9.010 9.100 4,079 +0.08(+0.89%)
Dec 10, 2014 9.040 9.230 9.000 9.020 19,320 +0.02(+0.22%)
Dec 09, 2014 9.030 9.200 9.000 9.000 6,176 -0.05(-0.55%)
Dec 08, 2014 9.330 9.450 9.000 9.050 15,410 -0.26(-2.79%)
Dec 05, 2014 9.490 9.500 9.020 9.310 11,552 +0.03(+0.32%)
Dec 04, 2014 8.650 9.440 8.650 9.280 17,915 +0.28(+3.11%)
Dec 03, 2014 8.621 9.290 8.620 9.000 22,825 -0.47(-4.96%)
Dec 02, 2014 8.620 9.480 8.500 9.470 13,952 +0.44(+4.87%)
Dec 01, 2014 9.600 9.600 8.770 9.030 21,381 -0.61(-6.28%)
Nov 28, 2014 9.560 9.650 9.520 9.635 8,508 +0.11(+1.10%)
Nov 26, 2014 9.530 9.530 9.530 0 -0.01(-0.10%)
Nov 25, 2014 9.560 9.600 9.530 9.540 4,085 +0.00(+0.00%)
Nov 24, 2014 9.570 9.740 9.540 9.540 8,119 -0.05(-0.52%)
Nov 21, 2014 9.500 9.770 9.440 9.590 11,168 +0.08(+0.84%)
Nov 20, 2014 9.240 9.580 9.240 9.510 12,336 +0.39(+4.28%)
Nov 19, 2014 8.850 9.280 8.750 9.120 20,143 +0.33(+3.75%)
Nov 18, 2014 8.860 9.040 8.710 8.790 17,151 -0.03(-0.34%)
Nov 17, 2014 9.080 9.080 8.700 8.820 8,691 -0.25(-2.76%)
Nov 14, 2014 8.940 9.200 8.770 9.070 24,855 +0.13(+1.45%)
Nov 13, 2014 8.800 8.950 8.780 8.940 12,520 +0.14(+1.59%)
Nov 12, 2014 8.690 8.920 8.600 8.800 14,061 -0.10(-1.12%)
Nov 11, 2014 8.710 8.950 8.400 8.900 15,486 +0.10(+1.14%)
Nov 10, 2014 8.230 8.800 7.920 8.800 85,487 +1.35(+18.12%)
Nov 07, 2014 9.870 9.870 7.425 7.450 69,323 -3.15(-29.72%)
Nov 06, 2014 10.05 10.60 10.05 10.60 21,979 +0.50(+4.95%)
Nov 05, 2014 9.870 10.12 9.820 10.10 12,689 +0.23(+2.33%)
Nov 04, 2014 9.810 10.05 9.810 9.870 7,433 +0.04(+0.41%)
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