Pc Connection Inc $20.49

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : PCCC  
Industries : Wholesale / Computers Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
4/16/201420.6720.9220.1920.4924,918
4/15/201420.8020.8620.1620.4241,149
4/14/201420.9820.9820.5620.7664,204
4/11/201420.6020.9320.5020.7348,813
4/10/201420.9621.0720.6920.7746,464
4/9/201420.5021.3520.4321.2341,635
4/8/201420.4720.7620.3720.4343,023
4/7/201420.2720.7620.0420.4054,839
4/4/201421.0521.2520.3720.4363,300
4/3/201421.1321.1520.7620.9930,646
4/2/201421.1021.3220.7921.0948,734
4/1/201420.4321.1120.4321.0053,642
3/31/201420.7120.7120.2520.32113,695
3/28/201420.4521.0220.4020.5635,041
3/27/201420.5520.7520.2420.4734,243
3/26/201421.1221.1220.4820.5548,421
3/25/201421.2721.4020.8321.0750,108
3/24/201421.4521.5021.0421.0968,394
3/21/201421.3921.5821.1521.4350,237
3/20/201421.5721.7721.2221.3357,642
3/19/201421.7821.7821.4821.5352,034
3/18/201421.9622.1121.4521.9548,948
3/17/201421.9222.4121.6821.9054,441
3/14/201421.8121.9721.5421.8029,085
3/13/201421.6022.0121.5421.8080,180
3/12/201421.7022.0421.5021.5678,718
3/11/201421.8021.8721.5421.7696,351
3/10/201421.3322.0021.2521.7871,637
3/7/201421.0421.3820.9021.3025,891
3/6/201421.1421.2420.7620.9137,792
3/5/201421.0921.2520.7421.1651,236
3/4/201420.4621.4720.3821.0576,099
3/3/201420.0420.4919.5520.1661,142
2/28/201420.1720.5820.1120.2568,805
2/27/201419.8720.4119.0320.1247,442
2/26/201419.9120.1019.3819.8650,871
2/25/201419.9320.1319.6619.8966,587
2/24/201420.1020.2019.7119.9186,279
2/21/201420.5920.5920.0620.1466,807
2/20/201420.2820.7520.1820.3969,990
2/19/201421.2121.3820.0820.1671,428
2/18/201420.1821.3320.1721.19113,933
2/14/201420.3520.5219.8120.1873,778
2/13/201419.3820.2519.2920.24119,661
2/12/201419.0319.5019.0019.38114,696
2/11/201418.7419.0818.7318.9571,447
2/10/201418.7818.9918.6918.7187,840
2/7/201418.6818.8518.4518.7786,753
2/6/201418.8518.8818.4718.5598,577
2/5/201418.3318.9518.2718.82131,206
2/4/201419.2519.4118.1218.59213,727
2/3/201420.0720.1518.6619.32288,565
1/31/201421.4722.0119.2820.46273,226
1/30/201422.0422.2421.0222.03148,856
1/29/201422.0222.3921.5121.63114,981
1/28/201422.6022.6022.1522.3085,171
1/27/201422.8623.2522.2222.5783,950
1/24/201423.7823.8022.6823.0065,389
1/23/201424.2624.2723.7023.9256,079
1/22/201424.4524.7524.0824.3967,260
1/21/201424.1724.6424.0224.3587,459
1/17/201424.5625.2223.7024.1452,612
1/16/201424.7424.7424.2824.5368,441
1/15/201424.6125.1024.4224.7462,199
1/14/201424.1125.0524.0224.6151,429
1/13/201424.3724.7423.8024.07134,711
1/10/201424.7824.8324.2324.4256,702
1/9/201424.6024.7224.3724.7149,874
1/8/201424.6124.7124.4024.5746,214
1/7/201424.5424.7524.4424.6358,996
1/6/201424.6224.6724.1824.4699,218
1/3/201424.3224.7524.2724.4853,608
1/2/201424.8524.9024.2724.3187,115
12/31/201325.0525.1324.7524.85104,360
12/30/201324.9825.1924.5025.00128,816
12/27/201325.9025.9024.8024.8563,084
12/26/201325.2925.9425.2325.7836,748
12/24/201325.2525.6025.2025.2337,405
12/23/201325.5025.7424.8325.30121,236
12/20/201325.2925.9125.1925.25169,915
12/19/201325.3125.4225.0025.1743,538
12/18/201325.2125.4024.4325.16125,114
12/17/201323.5625.2123.4725.10131,238
12/16/201323.3723.8522.9623.5080,993
12/13/201322.6223.3322.6223.1535,151
12/12/201322.6322.8722.3922.6339,097
12/11/201322.8123.0422.5022.6848,135
12/10/201322.9523.6622.6622.8170,760
12/9/201323.1124.1823.1123.29117,892
12/6/201323.1923.1922.8923.02118,063
12/5/201322.8823.1922.8522.8963,877
12/4/201323.3923.3922.8422.96115,860
12/3/201321.5123.7821.5123.3695,047
12/2/201321.8721.8721.5521.6457,190
11/29/201321.7822.3421.5521.7352,550
11/27/201321.0521.4720.9521.3244,562
11/26/201320.9921.4220.8921.0156,646
11/25/201321.2121.3120.9721.0347,246
11/22/201321.0521.4620.9621.2134,734
11/21/201320.7321.4820.7321.2050,882
Trading Center