$24.51 -0.42 (%) Pc Connection Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
5/22/201524.9724.9724.4224.5161,666
5/21/201525.5125.5124.6824.9340,510
5/20/201525.5025.6925.0725.4546,612
5/19/201525.5826.1125.0525.3046,952
5/18/201525.7025.8925.1625.7931,185
5/15/201524.9326.3824.6625.7188,717
5/14/201525.1225.5524.5424.9031,538
5/13/201524.7225.1824.5324.9545,425
5/12/201524.8924.9924.4224.7239,423
5/11/201524.7825.1024.6124.8248,133
5/8/201525.0725.1024.4324.7858,481
5/7/201524.4024.8924.4024.7133,933
5/6/201524.4824.7724.1324.7145,042
5/5/201524.4624.9223.6924.2597,705
5/4/201524.7524.8024.3224.6585,801
5/1/201524.5124.9222.6324.6781,111
4/30/201525.0025.0024.2124.2970,383
4/29/201525.5225.5224.6525.0448,792
4/28/201525.7726.0525.3225.5872,128
4/27/201526.2026.3525.6725.8665,381
4/24/201526.6326.8525.9726.0543,532
4/23/201526.9626.9626.2026.6332,381
4/22/201526.3827.3925.7226.8867,313
4/21/201526.1626.4825.9526.2737,548
4/20/201525.5226.2824.9525.9046,851
4/17/201525.4325.4624.9725.2443,693
4/16/201525.7326.0125.5625.6340,716
4/15/201525.6825.9125.5525.6934,886
4/14/201526.4726.4725.4625.5137,501
4/13/201526.2126.6026.0926.3562,740
4/10/201526.1026.4426.0026.3073,299
4/9/201526.2526.3525.7025.8835,310
4/8/201525.7026.1925.7026.1550,095
4/7/201526.3026.3925.4825.6347,031
4/6/201526.0926.4226.0526.2353,533
4/2/201526.4326.7225.9126.1644,136
4/1/201526.1526.7725.9826.3536,426
3/31/201526.5026.8025.9426.0942,209
3/30/201526.4327.0626.4326.7446,591
3/27/201526.0026.4525.7326.2135,635
3/26/201525.6526.2925.6225.8860,580
3/25/201526.0826.5025.4625.6350,263
3/24/201526.2926.2925.7725.9521,641
3/23/201525.9026.2825.7626.2139,866
3/20/201525.9726.1825.4825.8270,320
3/19/201525.5525.9925.2425.7327,843
3/18/201525.3925.6424.9025.5329,837
3/17/201525.1625.7224.7025.4942,633
3/16/201525.5725.7125.1525.1945,844
3/13/201525.3025.7225.2025.6744,305
3/12/201526.1826.2025.0525.3262,499
3/11/201525.8026.0025.4225.9642,724
3/10/201525.7326.1025.5825.7141,941
3/9/201525.6526.2025.6526.0958,627
3/6/201525.8926.0925.4625.5730,539
3/5/201525.9626.1925.7926.1835,972
3/4/201525.7726.0225.2625.8632,593
3/3/201525.7026.0025.2725.7728,497
3/2/201525.5126.1225.4625.6745,305
2/27/201525.5926.0125.4325.6237,962
2/26/201524.9026.2124.9025.5440,161
2/25/201525.2425.4424.8125.0127,685
2/24/201524.8825.5224.7425.2147,541
2/23/201524.4824.8124.2524.8023,968
2/20/201524.2324.8924.2224.6437,312
2/19/201524.0024.4623.8224.1336,107
2/18/201523.9423.9423.4323.9322,640
2/17/201523.5923.9423.4023.9438,311
2/13/201523.5923.7623.5323.6615,317
2/12/201523.9023.9723.5423.6128,502
2/11/201524.5524.5523.6323.9417,118
2/10/201524.2324.5723.6124.5223,464
2/9/201524.1124.3023.6424.0236,719
2/6/201524.1024.8023.8424.1028,720
2/5/201523.6824.4223.4724.0529,371
2/4/201523.6123.9623.4623.5436,877
2/3/201523.7323.9223.5223.8432,733
2/2/201523.3524.0422.9223.6689,659
1/30/201523.1423.8222.7523.7586,278
1/29/201522.6623.2822.3823.1441,876
1/28/201522.9723.0022.1922.2745,873
1/27/201522.7023.1722.5822.88135,501
1/26/201523.4423.5023.0023.1725,943
1/23/201523.7423.8123.5523.616,416
1/22/201523.1023.9222.9623.7623,739
1/21/201523.0223.2822.7723.0217,468
1/20/201523.7523.8122.8823.0425,030
1/16/201523.0023.6823.0023.6724,087
1/15/201523.5323.5323.0023.0829,067
1/14/201523.4523.7423.1523.5817,210
1/13/201523.8424.4223.4123.6126,345
1/12/201523.6024.0823.1823.6923,425
1/9/201523.8424.1223.6223.6918,912
1/8/201523.7524.5223.6423.7749,193
1/7/201523.1723.7923.0023.7622,972
1/6/201523.4623.8322.5422.9034,816
1/5/201524.0524.7223.5623.7452,780
1/2/201524.7824.7823.6324.0939,128
12/31/201424.7224.9724.5224.5520,133
12/30/201424.6024.8224.4424.7219,290
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center