PC Mall, Inc. (NQ: PCMI)
9.425 USD  -0.255 (-2.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 9.680 9.680 9.460 9.460 3,417 -0.15(-1.56%)
Feb 27, 2015 9.640 9.690 9.500 9.610 8,479 +0.18(+1.91%)
Feb 26, 2015 9.400 9.430 4,916 -0.19(-1.98%)
Feb 25, 2015 9.610 9.700 9.610 9.620 2,500 -0.08(-0.82%)
Feb 24, 2015 9.600 9.700 9.600 9.700 2,054 +0.08(+0.83%)
Feb 23, 2015 9.700 9.720 9.520 9.620 3,011 -0.10(-1.03%)
Feb 20, 2015 9.430 9.800 9.350 9.720 6,789 +0.36(+3.85%)
Feb 19, 2015 9.190 9.360 9.190 9.360 10,757 +0.10(+1.06%)
Feb 18, 2015 9.205 9.300 9.150 9.262 6,916 +0.10(+1.11%)
Feb 17, 2015 9.210 9.210 9.100 9.160 3,627 -0.05(-0.54%)
Feb 13, 2015 9.210 9.210 9.210 0 +0.20(+2.22%)
Feb 12, 2015 9.000 9.160 9.000 9.010 6,233 -0.01(-0.11%)
Feb 11, 2015 9.160 9.160 9.000 9.020 1,580 +0.01(+0.11%)
Feb 10, 2015 9.160 9.160 9.010 9.010 3,054 -0.16(-1.74%)
Feb 09, 2015 9.110 9.190 9.000 9.170 10,580 -0.01(-0.11%)
Feb 06, 2015 9.030 9.221 9.000 9.180 7,649 +0.07(+0.77%)
Feb 05, 2015 9.530 9.610 9.108 9.110 16,475 -0.48(-5.01%)
Feb 04, 2015 9.571 9.610 9.420 9.590 2,589 -0.02(-0.21%)
Feb 03, 2015 9.370 9.610 9.370 9.610 4,788 +0.18(+1.91%)
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