$26.01 -0.22 (%) Pc Connection Inc - NASDAQ

Aug. 26, 2016 | 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
8/26/201626.4526.4625.9626.0134,144
8/25/201626.4426.5326.0126.2334,130
8/24/201626.4626.7626.3526.4723,122
8/23/201626.9427.0926.3926.4628,759
8/22/201625.6327.2325.6326.8958,612
8/19/201626.1526.5325.7425.9847,518
8/18/201626.1626.3425.9026.1642,401
8/17/201626.2326.3625.9326.2119,557
8/16/201626.3226.4126.2226.3319,868
8/15/201626.1326.4226.1326.2823,133
8/12/201626.0726.3425.9526.1823,191
8/11/201625.7426.1225.7426.1025,820
8/10/201625.5825.7525.5125.5625,190
8/9/201625.6426.0125.4025.5530,152
8/8/201625.3725.7925.3725.7425,994
8/5/201625.2725.6825.2425.4716,939
8/4/201625.1425.4425.0725.2127,514
8/3/201625.2925.3124.6625.2837,636
8/2/201626.3726.3725.2125.2837,310
8/1/201625.8426.2125.5526.1544,548
7/29/201627.7527.7525.6025.8184,783
7/28/201625.5826.0625.3925.7538,399
7/27/201625.6225.7225.3625.7129,310
7/26/201625.4425.7225.4325.4921,499
7/25/201625.1625.5125.0625.5022,677
7/22/201625.2125.4524.4725.1815,426
7/21/201625.2325.3225.0125.0928,735
7/20/201625.5525.6025.2625.3242,285
7/19/201625.4825.7525.4025.4511,525
7/18/201625.5125.6825.0925.5222,850
7/15/201625.5625.6725.3125.4217,552
7/14/201625.6125.6425.4025.4018,193
7/13/201625.4125.6325.1425.4930,927
7/12/201625.0825.3524.9525.2444,138
7/11/201624.4125.1524.2524.8944,581
7/8/201623.7324.2923.7324.2049,257
7/7/201623.4023.9523.1623.7952,064
7/6/201623.4923.5223.2023.4622,294
7/5/201623.4623.8423.1723.5435,203
7/1/201623.7924.1123.5423.6224,028
6/30/201623.7024.0323.5423.8023,955
6/29/201623.4923.7923.1923.6038,873
6/28/201623.1823.5921.5923.3659,816
6/27/201623.6723.6722.8622.9839,183
6/24/201623.7824.2123.2123.90139,179
6/23/201624.0524.6224.0524.6128,103
6/22/201623.9023.9923.6823.8025,036
6/21/201623.9924.1523.5923.7827,023
6/20/201624.0424.4423.8023.9328,635
6/17/201623.6623.9123.3623.8945,902
6/16/201623.6823.6823.3323.5915,959
6/15/201623.9124.3223.7623.8454,809
6/14/201623.8623.9323.6823.9010,585
6/13/201623.8624.0623.7023.8631,407
6/10/201624.0424.1623.7924.0516,180
6/9/201624.2724.2723.8424.1721,482
6/8/201624.4424.4424.1424.3623,245
6/7/201623.9124.4223.8724.3441,945
6/6/201623.7823.9823.7723.7733,616
6/3/201623.8124.0623.6523.8721,665
6/2/201623.4723.9223.4323.9048,801
6/1/201622.9723.5422.9723.4565,648
5/31/201623.1023.1822.5722.99100,961
5/27/201623.1623.3822.7823.0133,581
5/26/201622.7423.3922.6823.1568,423
5/25/201622.8122.9622.5322.5944,807
5/24/201622.7023.4822.4822.8557,566
5/23/201622.9623.0622.7022.7128,041
5/20/201622.5123.0822.5122.8827,261
5/19/201622.7022.7022.2022.5522,696
5/18/201622.7123.0622.6122.7427,425
5/17/201623.0823.0822.5122.7792,663
5/16/201623.0323.2222.8023.2277,001
5/13/201622.7723.2722.6823.2385,069
5/12/201622.9323.2322.8223.1338,012
5/11/201623.0123.2522.5722.8132,216
5/10/201623.3623.6122.9723.1180,760
5/9/201623.6823.7822.9823.3646,581
5/6/201623.3823.6622.8623.5843,133
5/5/201623.8323.8423.2523.2521,219
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center