$26.48 -0.26 (%) Pc Connection Inc - NASDAQ

Mar. 31, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
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
12/29/201425.8426.2824.5424.7337,727
12/26/201425.8829.5025.3525.8421,383
12/24/201424.9625.8524.9025.6858,865
12/23/201424.6425.1124.2024.9935,274
12/22/201424.4724.8824.3224.4437,362
12/19/201425.0325.2324.5224.5888,555
12/18/201424.8025.6824.5525.1457,931
12/17/201423.9324.5023.8424.4841,162
12/16/201423.9724.3323.7023.9574,414
12/15/201423.6524.1923.6423.8567,508
12/12/201423.1523.8423.1523.6241,175
12/11/201423.3523.7423.1823.4551,085
12/10/201423.1223.7322.9223.17120,662
12/9/201422.7823.1322.4523.1199,263
12/8/201422.9023.1022.7722.8061,344
12/5/201422.8823.3422.7723.0475,844
12/4/201422.9122.9722.4522.8634,485
12/3/201423.1923.1922.5822.7960,966
12/2/201422.9123.1722.5323.1246,532
12/1/201422.5323.3322.3322.7468,144
11/28/201422.9923.1622.3522.3720,011
11/26/201422.6122.9022.5622.7917,188
11/25/201423.0023.0422.8522.8734,105
11/24/201422.9223.2022.6422.8525,387
11/21/201423.3223.3522.6722.7632,334
11/20/201422.9823.3722.6422.9327,490
11/19/201423.0123.3522.5522.9867,456
11/18/201423.0523.5022.8523.1529,827
11/17/201423.4123.5322.8123.0336,103
11/14/201423.3423.6023.0423.3526,838
11/13/201423.9623.9623.1223.3333,160
11/12/201423.4024.0823.0424.0235,478
11/11/201423.4323.4923.0423.4934,759
11/10/201422.8923.4822.7323.4230,121
11/7/201423.3423.3522.7122.9525,069
11/6/201422.8623.4422.8123.4225,779
11/5/201423.4823.4822.7422.8852,046
11/4/201422.6923.4622.6923.2939,489
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center