PC Mall, Inc. (NQ: PCMI)
10.00 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 10.00 10.00 9.850 10.00 9,840 +0.00(+0.00%)
May 21, 2015 9.950 10.00 9.613 10.00 4,202 +0.05(+0.50%)
May 20, 2015 9.710 10.00 9.700 9.950 11,220 +0.04(+0.40%)
May 19, 2015 9.750 9.960 9.680 9.910 11,168 +0.19(+1.95%)
May 18, 2015 9.610 9.800 9.508 9.720 12,428 -0.24(-2.41%)
May 15, 2015 9.110 9.960 9.110 9.960 6,991 +0.14(+1.43%)
May 14, 2015 9.790 10.00 9.790 9.820 15,887 -0.04(-0.45%)
May 13, 2015 9.780 9.880 9.630 9.865 5,445 +0.13(+1.39%)
May 12, 2015 9.750 9.750 9.590 9.730 4,228 +0.05(+0.57%)
May 11, 2015 9.810 9.870 9.550 9.675 12,630 -0.18(-1.88%)
May 08, 2015 9.800 9.940 9.610 9.860 5,675 +0.03(+0.31%)
May 07, 2015 9.980 9.970 9.830 6,532 -0.14(-1.40%)
May 06, 2015 10.00 10.00 9.540 9.970 10,516 -0.02(-0.20%)
May 05, 2015 9.906 10.04 9.870 9.990 4,196 +0.04(+0.40%)
May 04, 2015 9.900 10.04 9.900 9.950 16,749 -0.04(-0.40%)
May 01, 2015 9.860 9.990 9.470 9.990 21,689 +0.11(+1.11%)
Apr 30, 2015 9.260 10.00 9.260 9.880 19,568 -0.07(-0.70%)
Apr 29, 2015 9.620 10.19 9.540 9.950 16,141 +0.23(+2.37%)
Apr 28, 2015 9.500 10.07 9.500 9.720 7,653 +0.26(+2.75%)
Apr 27, 2015 9.720 9.730 9.250 9.460 10,238 -0.26(-2.67%)
Apr 24, 2015 9.310 9.720 9.250 9.720 8,929 +0.32(+3.40%)
Apr 23, 2015 9.410 9.690 9.280 9.400 206,678 +0.01(+0.11%)
Apr 22, 2015 9.470 9.740 9.330 9.390 15,933 -0.03(-0.32%)
Apr 21, 2015 9.390 9.550 9.110 9.420 10,784 +0.12(+1.29%)
Apr 20, 2015 9.410 9.497 9.071 9.300 6,984 -0.12(-1.33%)
Apr 17, 2015 9.560 9.670 9.347 9.425 5,872 -0.25(-2.63%)
Apr 16, 2015 9.630 9.840 9.560 9.680 11,593 +0.11(+1.15%)
Apr 15, 2015 9.650 9.650 9.460 9.570 2,335 -0.03(-0.31%)
Apr 14, 2015 9.750 9.818 9.600 9.600 12,440 -0.15(-1.54%)
Apr 13, 2015 9.600 9.850 9.527 9.750 12,642 +0.00(+0.00%)
Apr 10, 2015 9.520 9.750 9.520 9.750 8,848 +0.00(+0.00%)
Apr 09, 2015 9.750 9.850 9.540 9.750 11,004 +0.00(+0.00%)
Apr 08, 2015 9.600 9.750 9.542 9.750 7,225 +0.19(+1.99%)
Apr 07, 2015 9.450 9.740 9.370 9.560 11,513 +0.22(+2.36%)
Apr 06, 2015 9.530 9.660 9.280 9.340 12,388 -0.40(-4.11%)
Apr 02, 2015 9.740 9.740 9.740 0 +0.00(+0.00%)
Apr 01, 2015 9.440 9.740 9.340 9.740 18,026 +0.40(+4.28%)
Mar 31, 2015 9.070 9.430 9.070 9.340 7,302 +0.21(+2.30%)
Mar 30, 2015 9.230 9.300 9.060 9.130 8,603 -0.27(-2.87%)
Mar 27, 2015 9.160 9.540 9.160 9.400 3,721 +0.02(+0.21%)
Mar 26, 2015 9.140 9.380 9.140 9.380 5,095 +0.03(+0.32%)
Mar 25, 2015 9.270 9.540 9.020 9.350 7,478 -0.22(-2.30%)
Mar 24, 2015 9.400 9.600 9.170 9.570 10,340 +0.07(+0.74%)
Mar 23, 2015 9.360 9.565 9.240 9.500 8,120 +0.23(+2.48%)
Mar 20, 2015 9.560 9.560 9.193 9.270 9,019 -0.29(-3.03%)
Mar 19, 2015 9.280 9.620 9.200 9.560 11,483 +0.29(+3.13%)
Mar 18, 2015 9.140 9.460 9.130 9.270 11,393 +0.14(+1.53%)
Mar 17, 2015 9.135 9.135 9.028 9.130 5,299 +0.02(+0.22%)
Mar 16, 2015 8.920 9.380 8.920 9.110 13,845 +0.10(+1.11%)
Mar 13, 2015 9.020 9.170 9.010 9.010 37,522 -0.01(-0.11%)
Mar 12, 2015 9.050 9.400 9.010 9.020 21,966 -0.06(-0.66%)
Mar 11, 2015 9.464 9.500 9.080 9.080 12,653 -0.46(-4.82%)
Mar 10, 2015 9.410 9.540 9.350 9.540 1,628 -0.08(-0.83%)
Mar 09, 2015 9.390 9.620 9.250 9.620 10,569 +0.02(+0.21%)
Mar 06, 2015 9.090 9.600 9.090 9.600 10,317 +0.58(+6.43%)
Mar 05, 2015 9.330 9.330 9.020 9.020 2,420 -0.34(-3.63%)
Mar 04, 2015 9.590 9.330 9.360 4,940 -0.12(-1.27%)
Mar 03, 2015 9.620 9.480 11,502 +0.02(+0.21%)
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