FinancialContent is the trusted provider of stock market information to the media industry.
PCM RG (NQ: PCMI)
16.90 USD  UNCHANGED
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 20, 2018 16.80 17.05 16.50 16.90 132,247 +0.00(+0.00%)
Jun 19, 2018 16.45 17.00 15.81 16.90 140,453 +0.25(+1.50%)
Jun 18, 2018 16.05 16.70 15.80 16.65 179,156 +0.70(+4.39%)
Jun 15, 2018 16.00 15.20 15.95 159,976 +0.75(+4.93%)
Jun 14, 2018 14.65 15.20 14.55 15.20 63,698 +0.50(+3.40%)
Jun 13, 2018 15.15 15.15 14.55 14.70 84,823 -0.05(-0.34%)
Jun 12, 2018 14.95 14.95 14.25 14.75 109,027 -0.15(-1.01%)
Jun 11, 2018 14.15 14.90 14.12 14.90 136,681 +0.95(+6.81%)
Jun 08, 2018 13.80 14.07 13.60 13.95 73,198 +0.10(+0.72%)
Jun 07, 2018 13.90 14.00 13.70 13.85 82,464 +0.05(+0.36%)
Jun 06, 2018 13.25 13.90 13.17 13.80 115,705 +0.50(+3.76%)
Jun 05, 2018 12.60 13.35 12.60 13.30 122,418 +0.65(+5.14%)
Jun 04, 2018 12.50 12.90 12.42 12.65 61,512 +0.15(+1.20%)
Jun 01, 2018 12.30 12.50 12.10 12.50 97,580 +0.30(+2.46%)
May 31, 2018 12.25 12.50 12.05 12.20 90,977 -0.10(-0.81%)
May 30, 2018 12.25 12.70 12.05 12.30 184,469 +0.15(+1.23%)
May 29, 2018 11.95 12.35 11.50 12.15 270,552 +0.00(+0.00%)
May 25, 2018 12.15 12.15 12.15 0 -0.55(-4.33%)
May 24, 2018 12.95 13.10 12.62 12.70 93,710 -0.20(-1.55%)
May 23, 2018 12.40 13.00 12.25 12.90 93,238 +0.50(+4.03%)
May 22, 2018 12.85 12.95 12.30 12.40 65,290 -0.40(-3.13%)
May 21, 2018 12.60 13.00 12.25 12.80 129,306 +0.20(+1.59%)
May 18, 2018 12.80 12.85 12.50 12.60 60,737 -0.15(-1.18%)
May 17, 2018 12.45 13.00 12.35 12.75 96,258 +0.30(+2.41%)
May 16, 2018 11.90 12.80 11.90 12.45 83,599 +0.55(+4.62%)
May 15, 2018 12.00 12.00 11.80 11.90 58,339 -0.10(-0.83%)
May 14, 2018 11.90 12.25 11.90 12.00 82,736 +0.20(+1.69%)
May 11, 2018 12.00 12.20 11.70 11.80 106,087 -0.20(-1.67%)
May 10, 2018 12.10 12.17 11.80 12.00 105,706 -0.25(-2.04%)
May 09, 2018 12.15 12.35 12.15 12.25 99,706 +0.10(+0.82%)
May 08, 2018 12.30 12.35 12.00 12.15 69,261 -0.15(-1.22%)
May 07, 2018 12.50 12.89 12.25 12.30 76,426 -0.10(-0.81%)
May 04, 2018 12.10 12.70 12.00 12.40 140,224 +0.35(+2.90%)
May 03, 2018 12.70 12.75 11.85 12.05 137,672 -0.65(-5.12%)
May 02, 2018 12.30 12.75 11.90 12.70 174,307 +0.45(+3.67%)
May 01, 2018 13.00 13.10 12.10 12.25 167,727 -0.70(-5.41%)
Apr 30, 2018 12.75 13.05 12.70 12.95 245,200 +0.47(+3.81%)
Apr 27, 2018 12.35 13.00 12.35 12.47 248,198 +0.17(+1.42%)
Apr 26, 2018 12.25 13.00 11.95 12.30 542,133 +1.75(+16.59%)
Apr 25, 2018 10.40 10.65 9.900 10.55 286,888 +0.15(+1.44%)
Apr 24, 2018 10.30 10.80 10.25 10.40 218,166 +0.10(+0.97%)
Apr 23, 2018 9.500 10.45 9.500 10.30 173,358 +0.80(+8.42%)
Apr 20, 2018 9.600 9.750 9.350 9.500 70,345 -0.15(-1.55%)
Apr 19, 2018 10.00 10.00 9.600 9.650 52,314 -0.35(-3.50%)
Apr 18, 2018 9.900 10.10 9.855 10.00 91,146 +0.15(+1.52%)
Apr 17, 2018 9.700 10.05 9.450 9.850 106,534 +0.20(+2.07%)
Apr 16, 2018 9.150 9.750 8.950 9.650 84,691 +0.50(+5.46%)
Apr 13, 2018 9.500 9.600 9.050 9.150 69,951 -0.30(-3.17%)
Apr 12, 2018 9.450 9.700 9.300 9.450 101,959 +0.10(+1.07%)
Apr 11, 2018 8.650 9.700 8.460 9.350 250,313 +0.80(+9.36%)
Apr 10, 2018 8.600 8.650 8.400 8.550 173,798 +0.10(+1.18%)
Apr 09, 2018 8.300 8.800 8.200 8.450 153,313 +0.25(+3.05%)
Apr 06, 2018 8.400 8.550 7.900 8.200 153,268 -0.30(-3.53%)
Apr 05, 2018 8.500 8.600 8.250 8.500 125,593 +0.10(+1.19%)
Apr 04, 2018 7.850 8.500 7.650 8.400 164,027 +0.40(+5.00%)
Apr 03, 2018 7.750 8.100 7.550 8.000 206,800 +0.35(+4.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More