Dark

PCMI
PCM Inc
stock NASDAQ

Inactive

Aug 29, 2019

35.01USD+0.057%(+0.02)179,313

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-08-29	34.9900	35.0100	34.9800	35.0100	+0.057%	179,313	0.000%
2019-08-28	34.9600	34.9900	34.9500	34.9900	+0.086%	141,447	+0.057%
2019-08-27	34.9900	35.0200	34.9450	34.9600	-0.029%	192,250	+0.143%
2019-08-26	34.9700	35.0500	34.9500	34.9700	+0.057%	130,304	+0.114%
2019-08-23	34.9300	34.9700	34.9300	34.9500	+0.086%	268,987	+0.172%
2019-08-22	34.9500	35.0000	34.9200	34.9200	-0.057%	246,856	+0.258%
2019-08-21	34.9400	34.9900	34.9200	34.9400	-0.057%	185,688	+0.200%
2019-08-20	34.9300	34.9700	34.9300	34.9600	+0.086%	66,717	+0.143%
2019-08-19	34.9700	34.9800	34.9200	34.9300	-0.029%	158,987	+0.229%
2019-08-16	34.9500	35.0000	34.9100	34.9400	+0.057%	107,995	+0.200%
2019-08-15	34.9300	34.9600	34.8900	34.9200	+0.057%	208,627	+0.258%
2019-08-14	34.9000	34.9800	34.8700	34.9000	-0.029%	159,719	+0.315%
2019-08-13	34.8900	34.9300	34.8900	34.9100	+0.057%	116,754	+0.286%
2019-08-12	34.8700	34.9100	34.8600	34.8900	+0.057%	169,373	+0.344%
2019-08-09	34.8700	34.9300	34.8600	34.8700	-0.029%	216,682	+0.401%
2019-08-08	34.9200	34.9550	34.8800	34.8800	+0.057%	173,840	+0.373%
2019-08-07	34.8500	34.9550	34.8500	34.8600	+0.029%	186,671	+0.430%
2019-08-06	34.8700	34.9300	34.8500	34.8500	+0.029%	202,657	+0.459%
2019-08-05	34.8400	34.9200	34.8100	34.8400	-0.086%	193,941	+0.488%
2019-08-02	34.8600	34.9100	34.8400	34.8700	-0.057%	112,222	+0.401%
2019-08-01	34.8700	34.9300	34.8500	34.8900	+0.172%	250,791	+0.344%
2019-07-31	34.9600	35.0200	34.8300	34.8300	-0.286%	209,807	+0.517%
2019-07-30	34.8300	35.1000	34.8300	34.9300	+0.287%	122,520	+0.229%
2019-07-29	34.8400	34.9800	34.7500	34.8300	-0.400%	106,645	+0.517%
2019-07-26	34.8100	35.1200	34.7700	34.9700	+0.691%	138,993	+0.114%
2019-07-25	34.8300	34.8500	34.7100	34.7300	-0.287%	132,254	+0.806%
2019-07-24	34.7800	34.8900	34.7500	34.8300	+0.173%	110,233	+0.517%
2019-07-23	34.8200	34.8700	34.6500	34.7700	-0.230%	187,566	+0.690%
2019-07-22	34.8100	34.9000	34.7700	34.8500	+0.346%	106,232	+0.459%
2019-07-19	34.8500	34.9300	34.7300	34.7300	-0.058%	128,368	+0.806%
2019-07-18	34.7800	34.8600	34.7400	34.7500	0.000%	115,628	+0.748%
2019-07-17	34.9800	34.9800	34.7400	34.7500	-0.686%	235,777	+0.748%
2019-07-16	34.9500	35.0500	34.8400	34.9900	+0.057%	156,418	+0.057%
2019-07-15	34.9100	34.9700	34.8500	34.9700	+0.287%	124,849	+0.114%
2019-07-12	34.8400	34.9300	34.7700	34.8700	+0.230%	97,447	+0.401%
2019-07-11	34.8400	34.8500	34.7100	34.7900	-0.029%	203,736	+0.632%
2019-07-10	34.7800	35.1000	34.7600	34.8000	+0.259%	155,877	+0.603%
2019-07-09	34.7500	34.9100	34.6600	34.7100	+0.029%	173,524	+0.864%
2019-07-08	34.8800	35.0900	34.6800	34.7000	-0.345%	172,576	+0.893%
2019-07-05	34.9500	35.1950	34.8200	34.8200	-0.514%	192,261	+0.546%
2019-07-03	34.9600	35.1500	34.9400	35.0000	+0.114%	335,047	+0.029%
2019-07-02	34.9400	35.0000	34.8100	34.9600	0.000%	419,377	+0.143%
2019-07-01	35.0400	35.0400	34.7600	34.9600	-0.228%	358,190	+0.143%
2019-06-28	34.8800	35.0700	34.6700	35.0400	+0.430%	1,604,807	-0.086%
2019-06-27	34.9000	35.0150	34.5200	34.8900	+0.259%	1,107,039	+0.344%
2019-06-26	35.1000	35.1000	34.8000	34.8000	-0.826%	737,884	+0.603%
2019-06-25	34.7300	35.6600	34.7200	35.0900	+0.718%	837,369	-0.228%
2019-06-24	34.5400	35.2000	34.5200	34.8400	+42.904%	2,583,574	+0.488%
2019-06-21	25.5900	25.7200	24.0700	24.3800	-5.723%	138,425	+43.601%
2019-06-20	25.5000	26.1600	25.5000	25.8600	+2.741%	82,178	+35.383%
2019-06-19	25.3500	25.4100	24.9000	25.1700	-0.514%	104,853	+39.094%
2019-06-18	25.9900	26.4400	25.3000	25.3000	-1.671%	78,462	+38.379%
2019-06-17	25.7200	26.1800	25.6300	25.7300	+0.039%	89,833	+36.067%
2019-06-14	25.7200	25.8500	25.4100	25.7200	-0.310%	84,505	+36.120%
2019-06-13	25.6800	25.8300	25.1700	25.8000	+0.506%	118,773	+35.698%
2019-06-12	25.3900	25.8400	25.0900	25.6700	+1.103%	92,118	+36.385%
2019-06-11	25.7100	26.4150	25.3400	25.3900	-0.392%	86,356	+37.889%
2019-06-10	25.4700	25.9500	25.1550	25.4900	+0.950%	129,631	+37.348%
2019-06-07	24.9200	25.5050	24.4600	25.2500	+1.692%	101,526	+38.653%
2019-06-06	25.1100	25.3600	24.5100	24.8300	-1.194%	75,843	+40.999%
2019-06-05	25.0100	25.2280	24.4450	25.1300	+1.249%	104,993	+39.316%
2019-06-04	24.4000	24.8300	23.7700	24.8200	+3.288%	149,351	+41.056%
2019-06-03	25.4400	25.4400	23.8700	24.0300	-5.949%	132,533	+45.693%
2019-05-31	25.5200	25.7200	25.0200	25.5500	-1.046%	105,178	+37.025%
2019-05-30	26.3700	26.7400	25.5400	25.8200	-1.262%	98,654	+35.593%
2019-05-29	26.2800	26.2950	24.8700	26.1500	-1.692%	121,330	+33.881%
2019-05-28	26.3300	26.7900	26.0400	26.6000	+0.681%	75,700	+31.617%
2019-05-24	27.4900	27.6900	26.3100	26.4200	-3.330%	151,117	+32.513%
2019-05-23	27.4700	27.5350	26.6000	27.3300	-1.336%	112,425	+28.101%
2019-05-22	28.4800	28.6200	27.6600	27.7000	-3.181%	70,366	+26.390%
2019-05-21	28.1700	28.7800	28.1250	28.6100	+2.142%	62,280	+22.370%
2019-05-20	27.9900	28.2400	27.4010	28.0100	-0.462%	93,279	+24.991%
2019-05-17	29.1200	29.3200	28.0400	28.1400	-4.610%	112,187	+24.414%
2019-05-16	29.1900	29.9600	28.9100	29.5000	+1.027%	81,876	+18.678%
2019-05-15	28.3600	29.3900	28.3600	29.2000	+2.277%	99,082	+19.897%
2019-05-14	27.9300	28.7100	27.8400	28.5500	+2.772%	101,397	+22.627%
2019-05-13	28.1200	28.1200	27.1400	27.7800	-4.240%	122,572	+26.026%
2019-05-10	28.6800	29.1100	27.9000	29.0100	+0.485%	78,974	+20.683%
2019-05-09	29.4700	29.4950	28.1500	28.8700	-3.218%	133,694	+21.268%
2019-05-08	29.4800	30.2200	29.1222	29.8300	+1.153%	112,825	+17.365%
2019-05-07	29.7300	30.2100	29.2500	29.4900	-1.700%	144,644	+18.718%
2019-05-06	28.3100	30.0600	27.9300	30.0000	+4.094%	207,326	+16.700%
2019-05-03	28.2900	29.3000	27.8750	28.8200	+1.622%	145,654	+21.478%
2019-05-02	27.7100	28.4300	27.3800	28.3600	+2.346%	122,674	+23.449%
2019-05-01	27.8600	28.3000	27.6300	27.7100	+0.435%	89,122	+26.344%
2019-04-30	27.1000	28.4000	27.1000	27.5900	+1.471%	140,876	+26.894%
2019-04-29	27.3600	27.5100	26.5000	27.1900	-0.875%	218,315	+28.761%
2019-04-26	27.5500	28.7400	26.8500	27.4300	-0.436%	306,414	+27.634%
2019-04-25	30.0000	33.4200	27.0600	27.5500	-4.473%	422,478	+27.078%
2019-04-24	28.8500	29.2300	28.3450	28.8400	+0.174%	157,565	+21.394%
2019-04-23	27.7300	29.1100	27.6800	28.7900	+3.710%	233,395	+21.605%
2019-04-22	28.9500	29.0000	27.2800	27.7600	-5.029%	282,563	+26.117%
2019-04-18	29.1500	29.8400	28.4487	29.2300	-1.217%	165,345	+19.774%
2019-04-17	31.2500	31.2500	29.4600	29.5900	-5.554%	333,692	+18.317%
2019-04-16	33.2600	33.4000	31.0900	31.3300	-6.617%	367,053	+11.746%
2019-04-15	36.8500	36.8900	32.0001	33.5500	-9.251%	674,054	+4.352%
2019-04-12	38.3500	38.4776	36.5900	36.9700	-3.598%	242,577	-5.302%
2019-04-11	38.8300	38.9675	37.6500	38.3500	-0.570%	135,623	-8.709%
2019-04-10	37.7700	39.6900	37.7700	38.5700	+2.444%	281,768	-9.230%
2019-04-09	36.2700	37.8200	35.8700	37.6500	+3.633%	238,020	-7.012%
2019-04-08	35.8000	37.0000	34.9000	36.3300	+1.708%	165,177	-3.633%
2019-04-05	36.4500	36.4500	35.6800	35.7200	-1.679%	143,641	-1.988%
2019-04-04	36.5300	36.5800	35.4700	36.3300	-0.547%	116,515	-3.633%
2019-04-03	36.1400	36.7200	35.4800	36.5300	+1.360%	114,114	-4.161%
2019-04-02	36.2300	36.4310	35.5500	36.0400	+0.056%	123,939	-2.858%
2019-04-01	36.8600	37.0000	34.4100	36.0200	-1.665%	247,518	-2.804%
2019-03-29	37.2000	37.2000	35.6696	36.6300	-1.267%	266,092	-4.423%
2019-03-28	36.3400	37.3487	36.0600	37.1000	+2.401%	158,841	-5.633%
2019-03-27	37.1500	37.6900	35.7300	36.2300	-2.345%	234,050	-3.367%
2019-03-26	37.4700	38.4000	36.5200	37.1000	+0.815%	353,760	-5.633%
2019-03-25	36.0200	36.8300	34.3600	36.8000	+2.307%	225,590	-4.864%
2019-03-22	37.4200	37.4200	35.8000	35.9700	-3.901%	215,745	-2.669%
2019-03-21	35.3600	37.7100	34.3100	37.4300	+5.081%	368,865	-6.465%
2019-03-20	36.4000	36.5000	35.2250	35.6200	-1.248%	186,592	-1.713%
2019-03-19	35.9300	36.5400	34.2000	36.0700	+4.733%	415,379	-2.939%
2019-03-18	32.8700	34.7200	32.8600	34.4400	+4.840%	282,754	+1.655%
2019-03-15	32.4100	33.9100	32.2500	32.8500	+1.514%	283,432	+6.575%
2019-03-14	32.0000	32.5300	31.6746	32.3600	+1.506%	116,759	+8.189%
2019-03-13	30.9100	32.3789	30.8800	31.8800	+2.905%	182,301	+9.818%
2019-03-12	31.9000	32.3828	30.4700	30.9800	-2.793%	147,639	+13.008%
2019-03-11	31.2900	31.8726	30.2847	31.8700	+1.562%	162,951	+9.853%
2019-03-08	30.8000	31.6000	30.1900	31.3800	-0.507%	136,971	+11.568%
2019-03-07	31.8100	32.1400	31.2900	31.5400	-0.973%	130,755	+11.002%
2019-03-06	32.7000	32.9750	31.7200	31.8500	-2.450%	107,526	+9.922%
2019-03-05	32.2300	33.2304	32.0400	32.6500	+0.990%	130,885	+7.228%
2019-03-04	34.3400	34.5454	30.6500	32.3300	-5.107%	273,226	+8.290%
2019-03-01	34.0000	34.5000	33.5950	34.0700	+1.429%	151,601	+2.759%
2019-02-28	32.4900	33.7000	32.3134	33.5900	+2.753%	159,410	+4.227%
2019-02-27	33.4100	33.8000	32.0920	32.6900	-2.708%	186,338	+7.097%
2019-02-26	32.6000	33.9100	32.0900	33.6000	+2.910%	199,898	+4.196%
2019-02-25	32.7700	33.1774	31.7500	32.6500	+0.678%	151,275	+7.228%
2019-02-22	32.2500	32.9202	31.7900	32.4300	+0.808%	125,728	+7.956%
2019-02-21	31.8000	32.6400	30.8100	32.1700	+1.164%	185,573	+8.828%
2019-02-20	30.7100	32.2600	30.3600	31.8000	+3.213%	218,016	+10.094%
2019-02-19	34.0400	34.5900	29.7300	30.8100	-8.711%	599,975	+13.632%
2019-02-15	32.8700	33.9400	32.6400	33.7500	+2.959%	247,750	+3.733%
2019-02-14	31.9800	32.8800	31.3089	32.7800	+4.728%	268,244	+6.803%
2019-02-13	30.9400	32.3223	30.4901	31.3000	+1.722%	270,843	+11.853%
2019-02-12	29.9700	31.8791	29.9100	30.7700	+2.601%	329,183	+13.780%
2019-02-11	29.6100	30.7922	29.5400	29.9900	-0.299%	561,074	+16.739%
2019-02-08	26.2900	30.1000	25.8300	30.0800	+14.329%	483,162	+16.390%
2019-02-07	24.7500	27.2100	24.4500	26.3100	+7.828%	402,763	+33.067%
2019-02-06	23.7000	25.2034	23.1933	24.4000	+10.357%	362,678	+43.484%
2019-02-05	21.8400	22.3000	21.7250	22.1100	+1.144%	112,489	+58.345%
2019-02-04	21.5300	22.1300	21.3900	21.8600	+1.391%	100,856	+60.156%
2019-02-01	21.2900	21.7500	21.0000	21.5600	+0.984%	67,375	+62.384%
2019-01-31	21.3700	21.5700	21.0000	21.3500	-0.047%	60,714	+63.981%
2019-01-30	20.9500	21.3600	20.6550	21.3600	+2.890%	91,817	+63.904%
2019-01-29	20.7100	20.9100	20.5200	20.7600	+0.290%	71,447	+68.642%
2019-01-28	20.9100	21.2000	20.6200	20.7000	-2.128%	89,249	+69.130%
2019-01-25	20.4600	21.3000	20.4600	21.1500	+4.496%	85,902	+65.532%
2019-01-24	20.2100	20.4500	20.1500	20.2400	+0.397%	79,582	+72.974%
2019-01-23	19.9700	20.2950	19.8714	20.1600	+1.818%	84,043	+73.661%
2019-01-22	19.8000	19.9700	19.5200	19.8000	-0.151%	72,589	+76.818%
2019-01-18	20.0700	20.1500	19.6500	19.8300	-0.900%	60,125	+76.551%
2019-01-17	20.0100	20.1500	19.7500	20.0100	-0.842%	54,981	+74.963%
2019-01-16	19.6900	20.3900	19.6100	20.1800	+3.328%	100,993	+73.489%
2019-01-15	19.5600	19.7600	19.2700	19.5300	-0.102%	259,744	+79.263%
2019-01-14	19.5800	19.8500	19.4500	19.5500	-0.102%	98,015	+79.079%
2019-01-11	19.0600	19.9400	19.0027	19.5700	+2.193%	105,345	+78.896%
2019-01-10	18.9700	19.3201	18.7238	19.1500	+0.105%	59,730	+82.820%
2019-01-09	18.9900	19.4840	18.7031	19.1300	+1.110%	78,430	+83.011%
2019-01-08	18.7400	19.0300	18.3800	18.9200	+2.215%	64,185	+85.042%
2019-01-07	18.2500	19.0000	16.0878	18.5100	+0.653%	88,803	+89.141%
2019-01-04	18.6000	18.9000	18.3900	18.3900	+0.547%	73,491	+90.375%
2019-01-03	18.2300	18.4800	17.6900	18.2900	-1.189%	93,263	+91.416%
2019-01-02	17.3400	18.6100	17.3400	18.5100	+5.111%	86,344	+89.141%
2018-12-31	17.7200	17.7600	17.2400	17.6100	+2.265%	47,202	+98.807%
2018-12-28	16.9400	17.7600	16.6400	17.2200	+2.745%	228,409	+103.310%
2018-12-27	16.2900	16.8300	16.1200	16.7600	+0.060%	59,650	+108.890%
2018-12-26	14.9000	16.8000	14.9000	16.7500	+12.643%	138,038	+109.015%
2018-12-24	15.2700	15.5000	14.8000	14.8700	-4.862%	47,338	+135.440%
2018-12-21	16.7600	17.0900	15.5800	15.6300	-7.130%	162,427	+123.992%
2018-12-20	17.6300	17.6600	16.5500	16.8300	-5.076%	139,233	+108.021%
2018-12-19	18.1500	18.7800	17.6000	17.7300	-2.796%	192,245	+97.462%
2018-12-18	18.3000	18.6700	17.9300	18.2400	-0.273%	175,056	+91.941%
2018-12-17	18.2000	19.1000	18.1100	18.2900	+0.660%	101,358	+91.416%
2018-12-14	18.6700	19.8382	18.0200	18.1700	-3.042%	217,495	+92.680%
2018-12-13	18.4900	19.2000	18.2700	18.7400	+2.516%	124,216	+86.820%
2018-12-12	18.3700	19.1250	18.2277	18.2800	+1.218%	69,719	+91.521%
2018-12-11	18.8500	19.8500	17.1500	18.0600	-2.114%	97,179	+93.854%
2018-12-10	18.9400	19.0000	17.8600	18.4500	-2.536%	182,442	+89.756%
2018-12-07	19.7700	20.1700	18.8100	18.9300	-4.249%	83,324	+84.945%
2018-12-06	18.9600	19.8200	18.7100	19.7700	+3.184%	107,139	+77.086%
2018-12-04	19.4700	19.7100	18.7100	19.1600	-1.643%	93,676	+82.724%
2018-12-03	19.4800	19.5600	18.8300	19.4800	+2.797%	186,742	+79.723%
2018-11-30	18.2400	19.4200	17.5300	18.9500	+3.950%	156,500	+84.749%
2018-11-29	18.1500	18.3800	17.2154	18.2300	+0.663%	116,353	+92.046%
2018-11-28	16.9100	18.2000	16.8700	18.1100	+6.592%	84,274	+93.319%
2018-11-27	16.9000	18.4300	16.5100	16.9900	-0.176%	77,121	+106.062%
2018-11-26	17.4800	17.4800	15.9000	17.0200	-1.104%	104,600	+105.699%
2018-11-23	17.4500	17.4500	16.9500	17.2100	+0.408%	48,673	+103.428%
2018-11-21	17.5300	18.3600	17.1100	17.1400	-0.925%	67,925	+104.259%
2018-11-20	17.7000	17.8200	17.0500	17.3000	-2.754%	98,340	+102.370%
2018-11-19	18.4400	18.7100	17.6700	17.7900	-3.838%	68,336	+96.796%
2018-11-16	18.1500	18.5350	17.7500	18.5000	+0.983%	78,292	+89.243%
2018-11-15	18.5200	18.8200	18.0800	18.3200	-2.449%	65,776	+91.103%
2018-11-14	18.9800	19.0700	18.6050	18.7800	-0.213%	56,305	+86.422%
2018-11-13	18.8700	19.3400	18.7600	18.8200	+0.320%	47,662	+86.026%
2018-11-12	19.5300	19.6800	18.6200	18.7600	-4.578%	99,398	+86.620%
2018-11-09	20.1500	20.1600	19.5800	19.6600	-2.914%	70,545	+78.077%
2018-11-08	20.3900	20.8400	20.0500	20.2500	-0.687%	100,904	+72.889%
2018-11-07	19.5500	20.4400	19.2900	20.3900	+4.995%	104,796	+71.702%
2018-11-06	18.1300	19.4600	18.0100	19.4200	+6.353%	112,175	+80.278%
2018-11-05	18.8800	19.2600	18.2100	18.2600	-3.335%	139,719	+91.731%
2018-11-02	19.4600	19.8500	18.7000	18.8900	-2.377%	108,604	+85.336%
2018-11-01	18.9900	19.4400	18.9100	19.3500	+2.544%	182,577	+80.930%
2018-10-31	18.0200	19.1000	18.0200	18.8700	+6.310%	176,587	+85.533%
2018-10-30	17.7000	18.4950	17.4200	17.7500	+0.282%	213,351	+97.239%
2018-10-29	17.6900	19.3900	17.6000	17.7000	+0.113%	164,389	+97.797%
2018-10-26	17.4600	18.0800	16.9500	17.6800	-0.674%	137,244	+98.020%
2018-10-25	20.0000	20.4900	17.7800	17.8000	+0.907%	136,793	+96.685%
2018-10-24	18.2300	18.3093	17.4800	17.6400	-2.163%	74,825	+98.469%
2018-10-23	16.7500	18.0400	16.7500	18.0300	+4.280%	132,484	+94.176%
2018-10-22	17.3000	17.8200	17.0050	17.2900	+0.290%	132,922	+102.487%
2018-10-19	17.9100	18.1900	16.7000	17.2400	-7.062%	271,436	+103.074%
2018-10-18	18.8600	18.9500	18.3500	18.5500	-1.904%	44,729	+88.733%
2018-10-17	18.6300	19.1250	18.1800	18.9100	+1.340%	105,137	+85.140%
2018-10-16	18.4700	19.5100	17.9500	18.6600	+1.523%	128,137	+87.621%
2018-10-15	18.1000	18.7100	18.0699	18.3800	+1.267%	41,360	+90.479%
2018-10-12	18.1200	18.3700	17.9600	18.1500	+2.484%	37,579	+92.893%
2018-10-11	17.5400	17.9800	17.4300	17.7100	+1.027%	57,557	+97.685%
2018-10-10	18.8500	18.8500	17.4500	17.5300	-6.557%	65,763	+99.715%
2018-10-09	17.9700	19.0600	17.9700	18.7600	+4.396%	90,318	+86.620%
2018-10-08	18.4500	18.7500	17.9500	17.9700	-3.852%	47,565	+94.825%
2018-10-05	19.1500	19.5200	18.4601	18.6900	-2.351%	73,922	+87.319%
2018-10-04	18.7600	19.1900	18.6000	19.1400	+1.863%	65,214	+82.915%
2018-10-03	18.8300	19.0700	18.6600	18.7900	-0.212%	87,580	+86.323%
2018-10-02	18.9300	19.1400	18.7100	18.8300	-0.476%	81,668	+85.927%
2018-10-01	19.5400	19.9850	18.8100	18.9200	-3.223%	70,484	+85.042%
2018-09-28	19.1500	19.9000	19.1500	19.5500	+2.089%	69,555	+79.079%
2018-09-27	19.3000	19.7000	19.0000	19.1500	-0.519%	58,032	+82.820%
2018-09-26	19.7500	19.9000	18.9500	19.2500	-2.284%	86,882	+81.870%
2018-09-25	18.7000	19.8000	18.4500	19.7000	+5.348%	171,299	+77.716%
2018-09-24	19.4000	19.4988	18.6000	18.7000	-4.103%	105,601	+87.219%
2018-09-21	19.8000	20.0000	19.3500	19.5000	-2.010%	81,518	+79.538%
2018-09-20	20.0500	20.1100	19.6500	19.9000	0.000%	46,513	+75.930%
2018-09-19	20.0000	20.3000	19.7000	19.9000	-0.748%	71,944	+75.930%
2018-09-18	21.2000	21.3000	19.6000	20.0500	-5.647%	96,818	+74.613%
2018-09-17	21.0000	21.6000	20.7600	21.2500	0.000%	102,456	+64.753%
2018-09-14	21.8000	21.9500	20.8550	21.2500	-2.523%	100,470	+64.753%
2018-09-13	21.6500	22.1000	21.6000	21.8000	+1.632%	69,521	+60.596%
2018-09-12	21.6500	21.8000	21.2500	21.4500	-1.831%	60,405	+63.217%
2018-09-11	21.1500	22.1500	20.9000	21.8500	+3.066%	97,858	+60.229%
2018-09-10	21.2000	21.6000	21.0000	21.2000	-0.469%	119,610	+65.142%
2018-09-07	21.0500	21.5750	20.7500	21.3000	+0.948%	58,315	+64.366%
2018-09-06	21.7500	21.9500	21.0253	21.1000	-2.540%	79,672	+65.924%
2018-09-05	22.6500	22.6500	21.2500	21.6500	-4.204%	117,500	+61.709%
2018-09-04	22.7500	23.0500	22.1550	22.6000	-0.877%	92,595	+54.912%
2018-08-31	21.9000	23.2500	21.1000	22.8000	+3.872%	150,228	+53.553%
2018-08-30	22.9000	22.9450	21.8250	21.9500	-4.357%	106,639	+59.499%
2018-08-29	22.4500	23.3000	22.2000	22.9500	+1.774%	117,145	+52.549%
2018-08-28	21.9000	22.8000	21.7000	22.5500	+2.968%	150,505	+55.255%
2018-08-27	21.2000	22.2000	20.7500	21.9000	+1.860%	227,734	+59.863%
2018-08-24	21.5500	22.0768	20.5050	21.5000	-0.463%	326,820	+62.837%
2018-08-23	22.4000	22.5720	21.6000	21.6000	-3.139%	150,023	+62.083%
2018-08-22	22.4500	22.8500	21.8050	22.3000	-0.224%	197,268	+56.996%
2018-08-21	22.2000	22.7000	21.1550	22.3500	+0.449%	194,643	+56.644%
2018-08-20	22.9500	23.1750	21.7879	22.2500	-2.626%	263,988	+57.348%
2018-08-17	23.6500	23.7500	22.4586	22.8500	-3.789%	232,248	+53.217%
2018-08-16	23.5500	24.0000	23.0550	23.7500	+1.496%	162,338	+47.411%
2018-08-15	23.6500	24.0500	22.9300	23.4000	-2.296%	160,499	+49.615%
2018-08-14	22.8500	24.2000	22.8000	23.9500	+5.044%	151,227	+46.180%
2018-08-13	23.8500	23.9900	22.5000	22.8000	-3.594%	196,271	+53.553%
2018-08-10	23.4500	23.9500	23.4500	23.6500	+0.425%	94,862	+48.034%
2018-08-09	24.2500	24.3000	23.3000	23.5500	-2.686%	135,484	+48.662%
2018-08-08	24.1500	24.3450	23.1500	24.2000	0.000%	137,878	+44.669%
2018-08-07	24.5500	25.2250	23.4000	24.2000	-1.224%	267,735	+44.669%
2018-08-06	23.5000	24.7000	23.2500	24.5000	+5.376%	302,981	+42.898%
2018-08-03	23.8000	24.0000	22.3050	23.2500	-1.274%	220,934	+50.581%
2018-08-02	23.4000	24.0500	23.3065	23.5500	+0.857%	310,160	+48.662%
2018-08-01	22.2500	23.7500	22.0000	23.3500	+5.656%	523,005	+49.936%
2018-07-31	21.4000	22.2500	21.1500	22.1000	+4.988%	304,870	+58.416%
2018-07-30	20.0000	21.1000	19.9000	21.0500	+5.514%	569,310	+66.318%
2018-07-27	20.0000	20.1000	19.5248	19.9500	+0.251%	358,431	+75.489%
2018-07-26	18.5000	20.3000	18.2500	19.9000	+26.349%	609,272	+75.930%
2018-07-25	16.6000	16.6000	15.5500	15.7500	-4.545%	101,373	+122.286%
2018-07-24	17.0500	17.3500	16.1500	16.5000	-3.226%	89,687	+112.182%
2018-07-23	16.3000	17.3000	16.1000	17.0500	+2.711%	124,396	+105.337%
2018-07-20	16.9500	17.2500	16.6000	16.6000	-2.639%	77,650	+110.904%
2018-07-19	17.3000	17.5000	16.9500	17.0500	-1.729%	54,592	+105.337%
2018-07-18	17.1000	17.4450	16.7000	17.3500	+2.059%	80,522	+101.787%
2018-07-17	16.6500	17.5500	16.4500	17.0000	+2.410%	127,744	+105.941%
2018-07-16	17.8000	17.8000	16.4500	16.6000	-7.003%	97,410	+110.904%
2018-07-13	17.5000	18.0500	17.3000	17.8500	+1.420%	87,614	+96.134%
2018-07-12	17.3000	17.6000	16.9500	17.6000	+2.924%	63,341	+98.920%
2018-07-11	17.6000	17.6500	16.7100	17.1000	-3.662%	61,221	+104.737%
2018-07-10	17.2000	17.7750	16.9000	17.7500	+3.198%	151,412	+97.239%
2018-07-09	16.6000	17.3000	16.2880	17.2000	+4.559%	85,625	+103.547%
2018-07-06	16.1500	16.5500	15.0100	16.4500	+1.231%	60,062	+112.827%
2018-07-05	16.1500	16.4500	15.9500	16.2500	+1.246%	63,745	+115.446%
2018-07-03	15.6500	16.4250	15.5500	16.0500	+3.215%	79,233	+118.131%
2018-07-02	15.0000	15.6000	14.1550	15.5500	+2.640%	80,940	+125.145%
2018-06-29	15.5000	15.7500	15.1000	15.1500	-1.303%	74,099	+131.089%
2018-06-28	15.4000	15.8000	15.3000	15.3500	-1.286%	61,573	+128.078%
2018-06-27	16.1000	16.1000	15.3000	15.5500	-2.508%	93,062	+125.145%
2018-06-26	16.0000	16.1000	15.7000	15.9500	+0.314%	84,311	+119.498%
2018-06-25	15.8500	16.0500	15.4000	15.9000	+0.315%	118,735	+120.189%
2018-06-22	16.3000	16.7911	15.6000	15.8500	-2.761%	1,151,484	+120.883%
2018-06-21	16.9000	17.0500	16.1500	16.3000	-3.550%	151,291	+114.785%
2018-06-20	16.8000	17.0500	16.5000	16.9000	0.000%	132,247	+107.160%
2018-06-19	16.4500	17.0000	15.8064	16.9000	+1.502%	140,453	+107.160%
2018-06-18	16.0500	16.7000	15.8000	16.6500	+4.389%	179,156	+110.270%
2018-06-15	15.2000	16.0000	14.9500	15.9500	+4.934%	159,976	+119.498%
2018-06-14	14.6500	15.2000	14.5500	15.2000	+3.401%	63,698	+130.329%
2018-06-13	15.1500	15.1500	14.5500	14.7000	-0.339%	84,823	+138.163%
2018-06-12	14.9500	14.9500	14.2500	14.7500	-1.007%	109,027	+137.356%
2018-06-11	14.1500	14.9000	14.1200	14.9000	+6.810%	136,681	+134.966%
2018-06-08	13.8000	14.0750	13.6000	13.9500	+0.722%	73,198	+150.968%
2018-06-07	13.9000	14.0000	13.7000	13.8500	+0.362%	82,464	+152.780%
2018-06-06	13.2500	13.9000	13.1680	13.8000	+3.759%	115,705	+153.696%
2018-06-05	12.6000	13.3500	12.6000	13.3000	+5.138%	122,418	+163.233%
2018-06-04	12.5000	12.9000	12.4218	12.6500	+1.200%	61,512	+176.759%
2018-06-01	12.3000	12.5000	12.1000	12.5000	+2.459%	97,580	+180.080%
2018-05-31	12.2500	12.5000	12.0500	12.2000	-0.813%	90,977	+186.967%
2018-05-30	12.2500	12.7000	12.0500	12.3000	+1.235%	184,469	+184.634%
2018-05-29	11.9500	12.3500	11.5000	12.1500	0.000%	270,552	+188.148%
2018-05-25	12.7000	12.7500	12.0500	12.1500	-4.331%	85,244	+188.148%
2018-05-24	12.9500	13.1000	12.6250	12.7000	-1.550%	93,710	+175.669%
2018-05-23	12.4000	13.0000	12.2500	12.9000	+4.032%	93,238	+171.395%
2018-05-22	12.8500	12.9500	12.3000	12.4000	-3.125%	65,290	+182.339%
2018-05-21	12.6000	13.0000	12.2500	12.8000	+1.587%	129,306	+173.516%
2018-05-18	12.8000	12.8500	12.5000	12.6000	-1.176%	60,737	+177.857%
2018-05-17	12.4500	13.0000	12.3500	12.7500	+2.410%	96,258	+174.588%
2018-05-16	11.9000	12.8000	11.9000	12.4500	+4.622%	83,599	+181.205%
2018-05-15	12.0000	12.0000	11.8000	11.9000	-0.833%	58,339	+194.202%
2018-05-14	11.9000	12.2500	11.9000	12.0000	+1.695%	82,736	+191.750%
2018-05-11	12.0000	12.2000	11.7000	11.8000	-1.667%	106,087	+196.695%
2018-05-10	12.1000	12.1705	11.8000	12.0000	-2.041%	105,706	+191.750%
2018-05-09	12.1500	12.3500	12.1500	12.2500	+0.823%	99,706	+185.796%
2018-05-08	12.3000	12.3500	12.0000	12.1500	-1.220%	69,261	+188.148%
2018-05-07	12.5000	12.8900	12.2500	12.3000	-0.806%	76,426	+184.634%
2018-05-04	12.1000	12.7000	12.0000	12.4000	+2.905%	140,224	+182.339%
2018-05-03	12.7000	12.7500	11.8500	12.0500	-5.118%	137,672	+190.539%
2018-05-02	12.3000	12.7500	11.9000	12.7000	+3.673%	174,307	+175.669%
2018-05-01	13.0000	13.1000	12.1000	12.2500	-5.405%	167,727	+185.796%
2018-04-30	12.7500	13.0500	12.7000	12.9500	+3.808%	245,250	+170.347%
2018-04-27	12.3500	13.0000	12.3500	12.4750	+1.423%	248,198	+180.641%
2018-04-26	12.2500	13.0000	11.9498	12.3000	+16.588%	542,133	+184.634%
2018-04-25	10.4000	10.6500	9.9000	10.5500	+1.442%	293,588	+231.848%
2018-04-24	10.3000	10.8000	10.2500	10.4000	+0.971%	218,166	+236.635%
2018-04-23	9.5000	10.4500	9.5000	10.3000	+8.421%	173,358	+239.903%
2018-04-20	9.6000	9.7500	9.3500	9.5000	-1.554%	70,345	+268.526%
2018-04-19	10.0000	10.0000	9.6000	9.6500	-3.500%	52,314	+262.798%
2018-04-18	9.9000	10.1000	9.8550	10.0000	+1.523%	91,146	+250.100%
2018-04-17	9.7000	10.0500	9.4500	9.8500	+2.073%	106,534	+255.431%
2018-04-16	9.1500	9.7500	8.9500	9.6500	+5.464%	84,691	+262.798%
2018-04-13	9.5000	9.6000	9.0500	9.1500	-3.175%	69,951	+282.623%
2018-04-12	9.4500	9.7000	9.3000	9.4500	+1.070%	101,959	+270.476%
2018-04-11	8.6500	9.7000	8.4600	9.3500	+9.357%	250,313	+274.439%
2018-04-10	8.6000	8.6500	8.4000	8.5500	+1.183%	173,798	+309.474%
2018-04-09	8.3000	8.8000	8.2000	8.4500	+3.049%	153,313	+314.320%
2018-04-06	8.4000	8.5500	7.9000	8.2000	-3.529%	153,268	+326.951%
2018-04-05	8.5000	8.6000	8.2500	8.5000	+1.190%	125,593	+311.882%
2018-04-04	7.8500	8.5000	7.6500	8.4000	+5.000%	164,027	+316.786%
2018-04-03	7.7500	8.1000	7.5500	8.0000	+4.575%	206,800	+337.625%
2018-04-02	8.2500	8.4250	7.6000	7.6500	-7.831%	197,793	+357.647%
2018-03-29	8.5500	8.8000	8.2000	8.3000	-2.353%	153,861	+321.807%
2018-03-28	8.1500	8.6000	8.0750	8.5000	+4.938%	137,457	+311.882%
2018-03-27	8.4000	8.6500	8.1000	8.1000	-3.571%	139,491	+332.222%
2018-03-26	8.4500	8.6500	8.3000	8.4000	+1.205%	114,403	+316.786%
2018-03-23	8.6000	8.6500	8.3000	8.3000	-3.488%	222,368	+321.807%
2018-03-22	9.0000	9.1500	8.5000	8.6000	-4.972%	136,933	+307.093%
2018-03-21	9.0000	9.3000	9.0000	9.0500	+0.556%	86,533	+286.851%
2018-03-20	9.0500	9.2000	9.0000	9.0000	+0.559%	75,955	+289.000%
2018-03-19	9.3500	9.7000	8.9000	8.9500	-5.291%	197,104	+291.173%
2018-03-16	9.0000	9.5000	9.0000	9.4500	+3.846%	257,985	+270.476%
2018-03-15	9.7000	9.7917	8.9000	9.1000	-6.186%	226,400	+284.725%
2018-03-14	10.4000	10.7000	9.5500	9.7000	-7.619%	297,681	+260.928%
2018-03-13	11.0000	11.0500	10.4000	10.5000	-2.778%	164,553	+233.429%

document.getElementById("lHFfGm").onerror = function(){this.style.display='none';}; .dark-mode .z9MH17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z9MH17{ color: #333333; background-color: white; border: 2px solid #333333; }PCMIPCM Incstock NASDAQ

PCMI
PCM Inc
stock NASDAQ