$23.90 -0.71 (%) Pc Connection Inc - NASDAQ

Jun. 24, 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
6/24/201623.7824.2123.2123.90139,179
6/23/201624.0524.6224.0524.6128,103
6/22/201623.9023.9923.6823.8025,036
6/20/201624.0424.4423.8023.9328,635
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center