$22.79 -0.08 (%) Pc Connection Inc - NASDAQ

Nov. 26, 2014 | 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
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
11/3/201423.8623.9522.6622.8746,635
10/31/201422.9423.9222.6923.8554,891
10/30/201422.7523.1922.4222.5050,899
10/29/201423.7023.7022.5522.7348,858
10/28/201422.4824.0022.3423.9359,908
10/27/201422.4222.4622.0222.4452,504
10/24/201422.0022.7421.9522.29104,483
10/23/201421.8822.0021.8122.0050,608
10/22/201421.9422.0721.6021.7939,678
10/21/201421.9822.6721.6321.9675,924
10/20/201421.7022.1621.5022.0053,989
10/17/201422.3222.4621.5421.6128,735
10/16/201421.7222.2621.6521.9943,764
10/15/201421.3621.9721.3621.9038,118
10/14/201421.9222.0821.3621.6649,412
10/13/201421.6922.2021.5321.8135,549
10/10/201421.4822.0621.3521.5831,426
10/9/201422.0422.3321.6221.6349,040
10/8/201421.4322.4521.3622.3330,818
10/7/201421.4621.8421.3321.4944,523
10/6/201422.1122.1721.4821.6543,181
10/3/201422.3422.5422.1222.1232,000
10/2/201421.7822.1021.5822.1039,943
10/1/201421.3921.6321.3721.5163,806
9/30/201421.5621.7521.4221.4769,523
9/29/201421.9922.2621.4021.5139,798
9/26/201421.4822.3521.4822.2034,235
9/25/201421.7921.9021.4021.4846,319
9/24/201421.8122.1921.6121.7843,524
9/23/201422.4622.7221.7221.8330,116
9/22/201422.3522.5822.2622.4637,883
9/19/201422.4422.7922.3722.6153,042
9/18/201422.0022.3421.9722.2223,464
9/17/201422.0022.3021.6521.9326,991
9/16/201422.0522.1221.9122.0235,220
9/15/201422.3222.3921.8722.1332,268
9/12/201422.3522.6722.1422.3642,698
9/11/201422.2822.4722.1222.4234,100
9/10/201422.0622.5022.0622.3530,130
9/9/201422.7022.8222.0022.1843,324
9/8/201422.8022.8922.3922.7133,325
9/5/201422.6022.7922.3822.7524,287
9/4/201422.9123.0922.6422.7349,128
9/3/201422.9723.0222.6722.7929,601
9/2/201422.6423.0822.5022.9451,518
8/29/201422.4622.6922.1622.6824,009
8/28/201422.4622.9222.2822.4942,284
8/27/201422.9323.1722.5122.6342,906
8/26/201422.9523.0622.7622.9637,650
8/25/201422.8323.0222.5122.9839,949
8/22/201422.6222.9922.6222.8022,326
8/21/201422.4022.8622.3122.7629,610
8/20/201422.4822.5422.2522.4328,133
8/19/201422.5822.6922.3622.4832,918
8/18/201421.9522.6421.9522.5845,934
8/15/201422.0122.1021.5421.9936,458
8/14/201422.0222.1821.8021.9630,987
8/13/201421.5622.0321.3421.9544,593
8/12/201421.3821.4921.1021.4235,567
8/11/201421.5622.2420.9121.3899,357
8/8/201421.1021.4121.1021.3731,092
8/7/201421.0021.3720.8321.0827,171
8/6/201420.4821.0620.4720.8650,533
8/5/201420.5320.7620.2620.6240,073
8/4/201421.7421.9520.4020.5875,008
8/1/201421.9521.9520.4021.51109,602
7/31/201419.7920.5519.6020.4393,618
7/30/201420.1420.2919.8119.9024,394
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center