$23.72 -0.29 (%) Pc Connection Inc - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
5/4/201623.8924.0623.5923.7221,007
5/3/201623.6824.6123.6824.0157,005
5/2/201623.6523.9223.0023.6761,428
4/29/201624.5124.7023.0023.7794,040
4/28/201625.0925.3424.8224.8738,051
4/27/201625.4225.6725.0425.2591,845
4/26/201625.2725.8525.2725.4835,658
4/25/201625.1025.3424.7525.2730,182
4/22/201625.2725.4924.8925.1046,138
4/21/201625.2025.3925.0625.2044,494
4/20/201625.2125.3025.1125.1816,317
4/19/201625.3525.4625.0425.2724,729
4/18/201624.6125.5524.5925.3450,644
4/15/201624.4524.7323.9424.5218,535
4/14/201624.4024.7524.0824.5833,857
4/13/201623.9424.5923.1724.5528,943
4/12/201623.9024.2323.7723.8820,492
4/11/201624.1524.3623.8823.9333,262
4/8/201624.2624.4423.7824.0329,218
4/7/201624.3324.4123.8324.0727,041
4/6/201624.4024.7923.9724.4132,044
4/5/201624.0224.5824.0224.3728,453
4/4/201625.2025.2824.4224.4446,475
4/1/201625.6525.6525.1025.2945,271
3/31/201625.4525.8225.1125.81175,651
3/30/201624.9425.4524.6925.3349,064
3/29/201623.9024.9723.7924.7264,840
3/28/201623.6624.1923.3324.0123,150
3/24/201623.6223.6323.4123.5030,218
3/23/201623.9424.0523.6423.6524,386
3/22/201623.8424.1923.6923.9336,889
3/21/201624.1324.2123.7723.9944,274
3/18/201624.0324.3923.5224.0967,198
3/17/201624.1724.7223.4023.88124,560
3/16/201624.1624.3424.0124.1761,439
3/15/201624.0524.3824.0524.1625,378
3/14/201624.4624.5424.1624.1619,246
3/11/201624.2524.5324.1524.5318,484
3/10/201624.8224.8224.0224.0924,295
3/9/201624.3824.9524.0724.7834,810
3/8/201624.4024.5224.1924.2534,149
3/7/201624.5624.7024.3424.4840,094
3/4/201624.9124.9124.4224.5228,815
3/3/201624.7224.9024.5324.7927,083
3/2/201624.6324.6524.4424.6332,554
3/1/201624.9925.0724.5324.7546,255
2/29/201624.5525.4624.2024.7795,563
2/26/201624.4224.7424.4024.6427,722
2/25/201624.3224.4824.0824.3826,488
2/24/201624.1224.6924.0924.3847,612
2/23/201624.0624.7824.0024.2657,697
2/22/201623.6724.3623.5924.1860,416
2/19/201623.4323.7423.2023.5225,930
2/18/201623.1723.7023.1423.4834,386
2/17/201622.9923.2422.9923.1145,128
2/16/201623.0123.3222.8122.9062,892
2/12/201622.5822.9922.4322.9638,826
2/11/201621.8922.8021.8622.5232,947
2/10/201622.4422.7322.1522.2147,310
2/9/201622.0622.6621.9922.3851,415
2/8/201622.0022.5321.4422.3656,608
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center