$22.46 +0.19 (%) Pc Connection Inc - NASDAQ

Feb. 8, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
2/5/201622.3922.5122.2022.2744,928
2/4/201622.4422.5022.1422.3326,042
2/3/201622.7222.7321.5322.3534,551
2/2/201622.6022.9522.2022.4754,703
2/1/201622.3422.9822.3422.8579,035
1/29/201622.2922.9821.9922.57168,361
1/28/201620.2620.5520.0820.3017,677
1/27/201620.1920.7219.9520.1447,300
1/26/201620.4020.7220.3120.4228,223
1/25/201620.4020.5620.0220.2736,607
1/22/201620.4720.5720.1820.4439,253
1/21/201620.1420.5219.9820.1035,930
1/20/201619.9020.2219.5020.0248,249
1/19/201620.1620.4519.7820.0946,316
1/15/201619.5420.1819.1920.0747,373
1/14/201620.1420.4420.0520.1336,160
1/13/201620.5420.6020.0320.1532,269
1/12/201620.7420.8420.2720.5029,654
1/11/201620.4620.8319.4720.6031,641
1/8/201620.7120.7120.1420.4259,124
1/7/201620.9821.2020.6620.7130,810
1/6/201621.5921.8020.9321.2760,626
1/5/201622.1422.1821.5421.7856,041
1/4/201622.2322.3221.8322.2065,712
12/31/201522.4423.0022.4422.6449,212
12/30/201522.6822.6822.2422.4445,398
12/29/201522.7322.8022.3422.6424,186
12/28/201522.0122.6821.9422.5762,831
12/24/201522.4222.5422.0622.1939,474
12/23/201522.4522.7322.3522.6823,331
12/22/201522.0522.4721.8922.3876,583
12/21/201522.5622.5621.6222.0163,662
12/18/201522.6522.7722.3622.42126,718
12/17/201522.4122.7422.4122.6145,877
12/16/201522.8022.8022.3222.5955,735
12/15/201522.4822.6822.3622.5941,149
12/14/201522.4022.7321.8422.4153,101
12/11/201522.6122.9522.3022.4744,661
12/10/201522.8123.1022.8123.0576,170
12/9/201522.2922.8822.1122.7143,132
12/8/201522.0922.6721.9822.5041,927
12/7/201522.7222.8322.2622.3735,984
12/4/201522.9122.9222.5522.7036,841
12/3/201522.9023.0922.6522.7753,293
12/2/201522.5923.0022.5922.8860,980
12/1/201522.4622.5922.2522.5246,667
11/30/201522.0422.4622.0422.3265,688
11/27/201522.1522.4221.9522.066,738
11/25/201521.9522.3921.8122.1424,150
11/24/201521.9122.1721.5222.0432,270
11/23/201522.0622.1421.6821.8654,199
11/20/201522.4822.5322.0022.0151,307
11/19/201522.2522.7622.1622.3527,932
11/18/201522.2122.4422.0822.1838,342
11/17/201522.0322.2321.8221.9843,662
11/16/201522.0622.1921.7722.1036,135
11/13/201521.6022.0921.4121.9031,156
11/12/201521.8422.1721.5221.7637,332
11/11/201522.0522.4921.7021.9240,913
11/10/201522.3722.6821.8822.1942,772
11/9/201522.8322.8322.2422.4855,269
11/6/201522.6022.7122.0122.6745,069
11/5/201522.5322.7222.3722.5726,884
11/4/201522.9423.0822.2522.6438,297
11/3/201522.5823.1522.2522.9254,283
11/2/201523.3623.3622.4122.7854,931
10/30/201521.1223.5520.8523.2474,057
10/29/201521.1521.1520.2020.3829,203
10/28/201520.3021.2319.9021.1827,988
10/27/201520.5620.8720.0520.2154,014
10/26/201521.1621.7720.4920.5361,458
10/23/201521.0321.4520.6921.2026,148
10/22/201520.5721.1020.5720.8824,772
10/21/201521.1521.1520.3420.3726,847
10/20/201520.7621.1820.5821.0637,873
10/19/201520.2720.9420.2720.7155,688
10/16/201521.0521.0520.3820.4426,440
10/15/201520.3521.0619.9020.9639,629
10/14/201520.7520.8220.1120.3635,965
10/13/201521.2921.3920.7520.8034,742
10/12/201521.3321.5520.7921.4743,096
10/9/201521.5721.6621.1321.2917,907
10/8/201521.0721.8621.0421.5747,982
10/7/201520.9521.2720.7220.9562,462
10/6/201520.8721.0520.6720.8843,747
10/5/201520.2020.9420.0520.8735,404
10/2/201519.8020.0519.5019.9929,135
10/1/201520.6020.8519.6219.9545,926
9/30/201519.9420.8019.8120.73171,192
9/29/201519.6420.2419.5919.8558,272
9/28/201520.0020.1119.5519.6563,085
9/25/201520.8220.8220.0320.0447,034
9/24/201520.7020.9820.5020.7360,668
9/23/201520.8121.2320.5820.9246,968
9/22/201520.8520.9720.5720.8565,641
9/21/201520.8021.1420.8021.0796,096
9/18/201520.7120.9720.3620.64152,644
9/17/201520.5521.2720.5521.0734,491
9/16/201520.6220.7620.5420.5441,804
9/15/201520.5220.7620.5020.7023,582
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center