PC Mall, Inc. (NQ: PCMI)
9.590 USD  +0.080 (+0.84%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.660 9.847 9.570 9.830 8,570 +0.17(+1.76%)
Oct 31, 2014 9.620 9.850 9.610 9.660 14,970 +0.01(+0.10%)
Oct 30, 2014 9.700 9.880 9.650 9.650 15,167 -0.10(-1.03%)
Oct 29, 2014 9.600 9.940 9.540 9.750 16,379 +0.24(+2.52%)
Oct 28, 2014 10.25 10.38 9.401 9.510 20,584 -0.80(-7.76%)
Oct 27, 2014 10.27 10.33 10.09 10.31 7,962 +0.06(+0.59%)
Oct 24, 2014 10.22 10.40 10.05 10.25 20,457 +0.08(+0.79%)
Oct 23, 2014 9.990 10.20 9.980 10.17 6,060 +0.25(+2.52%)
Oct 22, 2014 9.589 9.985 9.589 9.920 18,861 +0.35(+3.66%)
Oct 21, 2014 9.440 9.830 9.430 9.570 8,231 +0.34(+3.68%)
Oct 20, 2014 9.130 9.240 9.010 9.230 9,020 +0.23(+2.56%)
Oct 17, 2014 9.090 8.850 9.000 10,316 +0.24(+2.80%)
Oct 16, 2014 8.750 9.100 8.420 8.755 33,792 -0.24(-2.72%)
Oct 15, 2014 9.000 9.150 9.000 9.000 9,970 -0.14(-1.53%)
Oct 14, 2014 9.100 9.150 9.100 9.140 4,691 +0.02(+0.22%)
Oct 13, 2014 9.160 9.230 9.100 9.120 3,565 -0.11(-1.19%)
Oct 10, 2014 9.230 9.230 9.100 9.230 1,773 +0.08(+0.87%)
Oct 09, 2014 9.160 9.250 9.088 9.150 10,584 -0.09(-0.97%)
Oct 08, 2014 9.110 9.260 9.070 9.240 5,275 +0.11(+1.20%)
Oct 07, 2014 9.110 9.280 9.100 9.130 9,078 -0.07(-0.76%)
Oct 06, 2014 9.310 9.380 9.030 9.200 20,509 +0.04(+0.44%)
Oct 03, 2014 9.550 9.570 8.950 9.160 19,211 -0.47(-4.88%)
Oct 02, 2014 9.850 9.900 9.511 9.630 16,783 -0.23(-2.33%)
Oct 01, 2014 9.750 9.890 9.666 9.860 8,476 +0.09(+0.92%)
Sep 30, 2014 10.01 10.07 9.750 9.770 37,696 -0.28(-2.74%)
Sep 29, 2014 10.14 10.28 10.01 10.04 4,920 -0.36(-3.41%)
Sep 26, 2014 10.06 10.41 10.06 10.40 3,578 +0.26(+2.56%)
Sep 25, 2014 10.01 10.15 10.01 10.14 1,696 +0.07(+0.70%)
Sep 24, 2014 10.36 10.36 10.00 10.07 2,631 -0.19(-1.85%)
Sep 23, 2014 10.32 10.40 10.03 10.26 11,913 -0.11(-1.04%)
Sep 22, 2014 10.17 10.60 10.17 10.37 11,229 -0.14(-1.35%)
Sep 19, 2014 10.10 10.57 10.00 10.51 20,960 +0.50(+5.00%)
Sep 18, 2014 10.05 10.12 10.01 10.01 11,044 -0.11(-1.09%)
Sep 17, 2014 10.09 10.12 10.04 10.12 4,625 -0.03(-0.30%)
Sep 16, 2014 10.10 10.16 10.01 10.15 7,563 -0.01(-0.10%)
Sep 15, 2014 10.34 10.49 10.04 10.16 13,552 -0.12(-1.13%)
Sep 12, 2014 10.11 10.28 10.01 10.28 9,006 +0.25(+2.45%)
Sep 11, 2014 10.07 10.26 10.00 10.03 14,316 -0.04(-0.35%)
Sep 10, 2014 10.01 10.10 10.00 10.06 7,515 -0.04(-0.35%)
Sep 09, 2014 10.55 10.60 10.07 10.10 22,990 -0.36(-3.44%)
Sep 08, 2014 10.59 10.74 10.46 10.46 7,318 -0.39(-3.59%)
Sep 05, 2014 10.78 10.99 10.71 10.85 8,442 +0.00(+0.00%)
Sep 04, 2014 10.98 11.20 10.83 10.85 10,872 -0.13(-1.18%)
Sep 03, 2014 10.99 10.99 10.62 10.98 7,674 +0.00(+0.00%)
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