Pc Connection Inc $20.20

up +0.28


30/7/2014 12:20 PM  |  NASDAQ : PCCC  
Industries : Wholesale / Computers Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
7/29/201420.1120.2019.8519.9218,211
7/28/201420.1920.3619.8619.9429,387
7/25/201420.2420.6420.0820.11130,728
7/24/201420.4120.5020.1920.4947,914
7/23/201420.4020.4720.1120.3129,694
7/22/201420.0920.6420.0920.3022,194
7/21/201420.1720.3319.9120.0453,941
7/18/201419.8320.4319.8320.4220,180
7/17/201419.8320.0219.7019.9033,170
7/16/201420.0820.0819.8519.9032,211
7/15/201420.1020.1019.8919.9134,975
7/14/201420.0220.2919.9120.1730,377
7/11/201420.1320.1319.8919.9216,423
7/10/201420.3420.5120.1720.2028,792
7/9/201420.5220.6920.2920.6736,645
7/8/201420.3720.5020.1620.3769,079
7/7/201420.5420.7020.2720.4333,453
7/3/201420.4820.5720.3120.5212,624
7/2/201420.5620.6320.2620.3249,670
7/1/201420.7020.9420.5620.6540,002
6/30/201421.2021.4620.4820.6837,812
6/27/201420.5221.4120.5221.1365,537
6/26/201420.3620.6820.2120.6144,810
6/25/201420.2020.5220.1020.4530,024
6/24/201420.1320.5820.0620.3249,063
6/23/201420.4320.4320.1620.2737,999
6/20/201420.4720.5020.3220.4251,069
6/19/201420.3220.5920.1720.3133,065
6/18/201420.3520.3920.0520.3034,194
6/17/201420.2520.6320.0820.3346,028
6/16/201420.8221.0120.1020.2338,654
6/13/201420.5520.9920.5520.9138,667
6/12/201420.7120.8220.3020.4425,099
6/11/201421.2021.2020.4220.7631,927
6/10/201421.1321.3820.8821.2519,348
6/9/201421.2321.3920.0621.1623,937
6/6/201420.5021.2020.5021.1828,511
6/5/201420.1620.6319.9620.5037,112
6/4/201420.2520.2519.9520.1744,502
6/3/201420.7020.7020.1720.2333,864
6/2/201420.9521.1120.5920.6931,789
5/30/201421.1221.1920.8720.9332,281
5/29/201421.2621.3920.9421.1444,092
5/28/201421.7521.7520.9521.2633,652
5/27/201421.3421.9021.1521.8342,134
5/23/201420.6321.3320.6221.2822,519
5/22/201420.5220.6420.1820.5730,698
5/21/201420.4320.7020.1820.4139,658
5/20/201420.9320.9620.3720.3942,708
5/19/201420.4221.0020.3520.9649,189
5/16/201419.8220.5019.5620.4135,502
5/15/201419.7520.0019.6919.8259,417
5/14/201420.5020.5019.7519.8142,549
5/13/201420.7420.7420.4020.5336,175
5/12/201420.4920.9120.4920.7046,460
5/9/201419.8120.3419.8020.3432,339
5/8/201420.1020.2719.7519.8182,598
5/7/201420.1020.2819.7520.1439,420
5/6/201420.3520.4820.0120.05109,632
5/5/201420.5820.6520.2520.3367,520
5/2/201420.0020.7519.8420.67111,840
5/1/201420.0020.0619.4519.60119,482
4/30/201420.3820.6119.8120.0181,009
4/29/201420.6421.0720.3720.3863,236
4/28/201420.8220.9720.4320.6441,964
4/25/201420.6221.0720.5320.7044,496
4/24/201421.1821.1820.5420.7326,714
4/23/201421.0421.1620.7520.9730,804
4/22/201420.9821.1720.8021.1532,229
4/21/201421.0221.0520.5420.9330,498
4/17/201420.4921.1720.2520.9028,524
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
Trading Center