PC Mall, Inc. (NQ: PCMI)
9.520 USD  -0.080 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.630 9.852 9.410 9.520 18,651 -0.08(-0.83%)
Aug 27, 2015 9.510 9.600 9.500 9.600 4,388 +0.16(+1.69%)
Aug 26, 2015 9.420 9.620 9.420 9.440 12,430 +0.00(+0.00%)
Aug 25, 2015 9.770 9.770 9.410 9.440 14,936 -0.15(-1.56%)
Aug 24, 2015 9.520 9.920 9.410 9.590 18,860 -0.21(-2.14%)
Aug 21, 2015 10.16 10.38 9.680 9.800 55,440 -0.41(-4.02%)
Aug 20, 2015 10.15 10.35 10.15 10.21 16,840 +0.01(+0.10%)
Aug 19, 2015 10.18 10.25 10.15 10.20 15,738 -0.02(-0.20%)
Aug 18, 2015 10.23 10.38 10.16 10.22 7,775 +0.05(+0.49%)
Aug 17, 2015 10.16 10.49 10.15 10.17 21,373 +0.01(+0.10%)
Aug 14, 2015 10.15 10.41 10.15 10.16 5,064 -0.03(-0.29%)
Aug 13, 2015 10.24 10.45 10.15 10.19 17,503 -0.08(-0.78%)
Aug 12, 2015 10.28 10.60 10.15 10.27 12,400 +0.10(+0.98%)
Aug 11, 2015 10.52 10.69 10.11 10.17 16,912 -0.44(-4.15%)
Aug 10, 2015 10.30 10.70 10.25 10.61 93,041 +0.41(+4.02%)
Aug 07, 2015 10.17 10.29 10.17 10.20 11,513 +0.09(+0.89%)
Aug 06, 2015 10.09 10.37 10.02 10.11 23,405 -0.07(-0.69%)
Aug 05, 2015 10.23 10.23 10.10 10.18 42,021 +0.00(+0.00%)
Aug 04, 2015 10.28 10.41 10.07 10.18 4,730 -0.11(-1.07%)
Aug 03, 2015 10.15 10.35 9.890 10.29 140,558 +0.22(+2.18%)
Jul 31, 2015 10.07 10.07 10.07 10.07 225 -0.17(-1.66%)
Jul 30, 2015 9.900 10.30 9.760 10.24 12,467 +0.02(+0.20%)
Jul 29, 2015 9.800 10.24 9.520 10.22 88,266 +0.52(+5.36%)
Jul 28, 2015 9.620 9.985 9.590 9.700 10,705 +0.07(+0.73%)
Jul 27, 2015 9.540 9.650 9.350 9.630 3,863 +0.16(+1.64%)
Jul 24, 2015 9.420 9.690 9.400 9.475 4,360 -0.04(-0.47%)
Jul 23, 2015 9.450 9.700 9.220 9.520 7,537 -0.10(-1.03%)
Jul 22, 2015 9.490 9.619 9.460 9.619 3,719 +0.10(+1.04%)
Jul 21, 2015 9.500 9.530 9.500 9.520 3,604 +0.02(+0.21%)
Jul 20, 2015 9.530 9.590 9.500 9.500 7,298 -0.10(-1.04%)
Jul 17, 2015 9.700 9.930 9.550 9.600 5,740 -0.10(-1.03%)
Jul 16, 2015 9.731 9.731 9.700 9.700 2,847 +0.00(+0.00%)
Jul 15, 2015 9.530 9.950 9.530 9.700 8,468 +0.17(+1.78%)
Jul 14, 2015 9.560 9.820 9.500 9.530 8,942 -0.01(-0.10%)
Jul 13, 2015 9.540 9.703 9.510 9.540 5,946 -0.14(-1.45%)
Jul 10, 2015 9.505 9.910 9.500 9.680 2,662 +0.17(+1.79%)
Jul 09, 2015 9.620 9.680 9.510 9.510 6,365 -0.10(-1.04%)
Jul 08, 2015 9.800 9.840 9.610 9.610 8,979 -0.24(-2.44%)
Jul 07, 2015 10.08 10.08 9.850 9.850 7,103 -0.07(-0.71%)
Jul 06, 2015 9.950 10.01 9.810 9.920 9,693 -0.06(-0.60%)
Jul 02, 2015 9.980 9.980 9.980 0 -0.04(-0.40%)
Jul 01, 2015 9.750 10.30 9.750 10.02 6,125 -0.01(-0.10%)
Jun 30, 2015 10.12 10.29 9.960 10.03 10,446 -0.19(-1.86%)
Jun 29, 2015 10.10 10.25 10.10 10.22 3,413 -0.11(-1.06%)
Jun 26, 2015 10.20 10.33 10.02 10.33 6,968 +0.14(+1.37%)
Jun 25, 2015 10.32 10.33 10.09 10.19 4,654 -0.11(-1.07%)
Jun 24, 2015 10.33 10.33 10.27 10.30 1,154 -0.02(-0.19%)
Jun 23, 2015 10.20 10.33 10.20 10.32 7,178 +0.12(+1.18%)
Jun 22, 2015 10.02 10.28 10.00 10.20 12,377 +0.20(+2.00%)
Jun 19, 2015 9.900 10.00 9.610 10.00 22,407 +0.10(+1.01%)
Jun 18, 2015 10.06 10.11 9.860 9.900 5,413 -0.22(-2.17%)
Jun 17, 2015 10.11 10.21 10.10 10.12 4,146 +0.02(+0.20%)
Jun 16, 2015 10.02 10.32 10.02 10.10 10,748 -0.13(-1.32%)
Jun 15, 2015 10.03 10.23 9.820 10.23 5,876 +0.04(+0.44%)
Jun 12, 2015 10.19 10.21 9.974 10.19 5,208 -0.07(-0.68%)
Jun 11, 2015 10.21 10.33 10.20 10.26 4,543 +0.06(+0.59%)
Jun 10, 2015 10.20 10.22 10.18 10.20 7,907 +0.02(+0.20%)
Jun 09, 2015 10.06 10.18 10.06 10.18 1,584 +0.05(+0.49%)
Jun 08, 2015 10.07 10.19 10.05 10.13 11,645 +0.03(+0.30%)
Jun 05, 2015 10.14 10.30 10.10 10.10 15,163 -0.18(-1.75%)
Jun 04, 2015 10.20 10.28 10.20 10.28 3,640 +0.17(+1.68%)
Jun 03, 2015 9.950 10.11 9.950 10.11 20,576 +0.19(+1.92%)
Jun 02, 2015 9.720 9.960 9.605 9.920 6,553 +0.31(+3.23%)
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