PC Mall, Inc. (NQ: PCMI)
9.970 USD  -0.080 (-0.80%)
Streaming Delayed Price  /  Updated: 9:49 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 9.900 10.13 9.900 10.05 21,214 +0.10(+1.01%)
Jul 21, 2014 10.07 10.21 9.950 9.950 14,559 -0.18(-1.78%)
Jul 18, 2014 10.23 10.40 10.07 10.13 10,023 -0.16(-1.55%)
Jul 17, 2014 10.40 10.49 10.29 10.29 16,552 -0.11(-1.06%)
Jul 16, 2014 10.45 10.55 10.40 10.40 22,310 +0.05(+0.48%)
Jul 15, 2014 10.33 10.54 10.31 10.35 5,893 -0.07(-0.67%)
Jul 14, 2014 10.71 10.71 10.42 10.42 14,306 -0.26(-2.43%)
Jul 11, 2014 10.96 11.15 10.40 10.68 4,671 -0.35(-3.17%)
Jul 10, 2014 11.24 11.24 10.91 11.03 10,405 -0.42(-3.67%)
Jul 09, 2014 11.15 11.50 11.15 11.45 8,204 +0.05(+0.44%)
Jul 08, 2014 11.55 11.55 11.13 11.40 21,420 -0.18(-1.55%)
Jul 07, 2014 11.73 11.73 11.51 11.58 21,168 -0.24(-2.03%)
Jul 03, 2014 11.82 11.82 11.82 0 +1.09(+10.16%)
Jul 02, 2014 10.68 10.80 10.37 10.73 16,695 +0.10(+0.94%)
Jul 01, 2014 10.30 10.79 10.30 10.63 6,933 -0.03(-0.28%)
Jun 30, 2014 10.49 10.79 10.45 10.66 13,717 +0.36(+3.50%)
Jun 27, 2014 10.33 10.53 10.22 10.30 14,696 -0.03(-0.29%)
Jun 26, 2014 10.09 10.37 10.09 10.33 5,519 +0.06(+0.58%)
Jun 25, 2014 10.12 10.39 10.00 10.27 7,112 +0.18(+1.78%)
Jun 24, 2014 10.19 10.28 9.890 10.09 21,923 -0.19(-1.85%)
Jun 23, 2014 10.04 10.35 10.03 10.28 11,857 +0.17(+1.68%)
Jun 20, 2014 10.10 10.11 9.860 10.11 36,127 -0.07(-0.69%)
Jun 19, 2014 9.890 10.32 9.890 10.18 17,126 +0.30(+3.04%)
Jun 18, 2014 9.890 10.00 9.850 9.880 12,930 -0.02(-0.20%)
Jun 17, 2014 9.940 9.960 9.860 9.900 2,765 -0.07(-0.70%)
Jun 16, 2014 9.870 10.05 9.800 9.970 24,556 +0.13(+1.32%)
Jun 13, 2014 9.830 9.840 9.810 9.840 4,860 +0.01(+0.10%)
Jun 12, 2014 9.821 9.840 9.800 9.830 16,033 +0.02(+0.20%)
Jun 11, 2014 9.840 9.850 9.710 9.810 19,170 -0.03(-0.30%)
Jun 10, 2014 9.850 9.850 9.800 9.840 15,933 +0.03(+0.31%)
Jun 06, 2014 9.850 9.850 9.810 9.810 6,313 +0.01(+0.10%)
Jun 05, 2014 9.800 9.840 9.800 9.800 5,443 -0.03(-0.31%)
Jun 04, 2014 9.800 9.850 9.800 9.830 11,413 +0.02(+0.20%)
Jun 03, 2014 9.730 9.930 9.730 9.810 6,306 -0.08(-0.81%)
Jun 02, 2014 9.880 9.890 9.790 9.890 11,348 -0.07(-0.70%)
May 30, 2014 9.850 10.04 9.800 9.960 6,888 +0.06(+0.61%)
May 29, 2014 9.860 9.912 9.800 9.900 17,080 +0.01(+0.10%)
May 28, 2014 9.990 10.14 9.800 9.890 11,655 -0.13(-1.30%)
May 27, 2014 9.940 10.02 9.820 10.02 9,858 +0.03(+0.30%)
May 23, 2014 9.990 9.990 9.990 0 +0.18(+1.83%)
May 22, 2014 9.900 10.04 9.800 9.810 14,815 -0.14(-1.41%)
May 21, 2014 9.890 10.02 9.890 9.950 5,294 -0.10(-1.00%)
May 20, 2014 10.00 10.10 9.950 10.05 7,664 +0.05(+0.50%)
May 19, 2014 9.860 10.03 9.710 10.00 16,329 +0.20(+2.04%)
May 16, 2014 9.860 9.950 9.800 9.800 18,201 +0.00(+0.00%)
May 15, 2014 9.880 9.910 9.700 9.800 9,603 -0.08(-0.81%)
May 14, 2014 10.15 10.16 9.840 9.880 7,009 -0.36(-3.52%)
May 13, 2014 10.20 10.25 10.10 10.24 6,844 +0.09(+0.89%)
May 12, 2014 10.03 10.27 10.03 10.15 10,189 +0.08(+0.79%)
May 09, 2014 9.880 10.12 9.860 10.07 22,224 +0.25(+2.55%)
May 08, 2014 9.860 9.950 9.800 9.820 27,419 -0.07(-0.71%)
May 07, 2014 10.02 10.11 9.850 9.890 19,464 -0.17(-1.69%)
May 06, 2014 10.11 10.23 10.00 10.06 10,029 -0.17(-1.66%)
May 05, 2014 10.30 10.33 10.21 10.23 6,921 -0.18(-1.73%)
May 02, 2014 10.40 10.42 10.30 10.41 22,563 -0.01(-0.10%)
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