$21.01 +0.49 (%) Pc Connection Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201520.4521.3319.6721.0122,480
8/27/201520.7321.4919.8420.5243,323
8/26/201519.5419.9419.2019.9172,457
8/25/201520.6820.6819.4119.5056,057
8/24/201520.0020.8519.8320.2152,062
8/21/201520.5821.0020.3720.8655,053
8/20/201521.0121.3220.7720.9246,010
8/19/201521.0021.3020.9121.1055,386
8/18/201521.4521.5321.0021.1534,151
8/17/201521.4721.6621.0421.5920,442
8/14/201521.0021.6321.0021.6114,857
8/13/201521.1421.3021.0021.0823,034
8/12/201521.0021.3720.8121.1128,171
8/11/201521.2121.2820.7221.0938,192
8/10/201521.6021.6821.1321.3548,244
8/7/201521.6221.7421.3321.6213,088
8/6/201522.1422.1421.4121.6222,310
8/5/201521.6422.0421.2922.0230,991
8/4/201521.7521.7621.5021.5425,915
8/3/201522.2522.7921.5021.8370,972
7/31/201521.1022.7920.0222.19115,321
7/30/201521.9222.3621.8022.2330,547
7/29/201523.0823.0821.9721.9764,212
7/28/201522.8022.9522.0322.7855,973
7/27/201522.4322.7021.7522.6437,752
7/24/201523.0623.1522.8022.8027,133
7/23/201523.0623.2522.9023.1823,655
7/22/201523.2523.4522.8023.0044,833
7/21/201523.9424.1623.3023.4029,985
7/20/201524.2224.2223.8924.0131,140
7/17/201524.2224.3224.0124.2512,905
7/16/201524.2224.3823.7924.1633,251
7/15/201524.3624.5324.0224.1818,923
7/14/201524.3124.7524.2124.4242,826
7/13/201524.0324.5123.8824.4758,854
7/10/201524.0824.3323.7824.1122,523
7/9/201524.0424.2123.5323.9039,855
7/8/201523.8823.8823.4423.6634,537
7/7/201524.3524.3523.3924.0437,196
7/6/201524.1924.5223.8324.2440,361
7/2/201524.8224.9223.9624.2653,411
7/1/201525.0925.1124.5424.8239,302
6/30/201524.8925.2524.4124.74311,878
6/29/201524.6025.3024.4524.86102,957
6/26/201525.0025.3924.5524.55178,481
6/25/201525.1725.6824.6825.1273,697
6/24/201525.4625.7025.0125.1627,016
6/23/201525.5725.7725.0825.4639,562
6/22/201526.6626.6625.3225.5252,461
6/19/201525.3627.1625.1226.61179,785
6/18/201524.7825.4624.7325.2941,693
6/17/201524.9625.1124.5924.6333,999
6/16/201524.0925.0623.5124.9655,217
6/15/201524.3524.4123.5324.0479,273
6/12/201524.5624.6924.3624.4121,238
6/11/201524.6324.6524.3124.6535,390
6/10/201524.4824.7924.2524.5247,543
6/9/201524.3824.5424.0924.2754,042
6/8/201524.9324.9324.2124.5199,903
6/5/201524.7424.9624.1724.8937,617
6/4/201525.2025.3224.5024.6425,528
6/3/201524.9025.3924.9025.2340,856
6/2/201525.0025.4324.8124.8344,488
6/1/201525.1525.5024.7925.1355,091
5/29/201525.1425.4624.8024.9263,793
5/28/201524.8925.4224.7125.2072,130
5/27/201524.7224.9324.5124.8949,431
5/26/201524.6124.7924.3024.6447,531
5/22/201524.9724.9724.4224.5161,666
5/21/201525.5125.5124.6824.9340,510
5/20/201525.5025.6925.0725.4546,612
5/19/201525.5826.1125.0525.3046,952
5/18/201525.7025.8925.1625.7931,185
5/15/201524.9326.3824.6625.7188,717
5/14/201525.1225.5524.5424.9031,538
5/13/201524.7225.1824.5324.9545,425
5/12/201524.8924.9924.4224.7239,423
5/11/201524.7825.1024.6124.8248,133
5/8/201525.0725.1024.4324.7858,481
5/7/201524.4024.8924.4024.7133,933
5/6/201524.4824.7724.1324.7145,042
5/5/201524.4624.9223.6924.2597,705
5/4/201524.7524.8024.3224.6585,801
5/1/201524.5124.9222.6324.6781,111
4/30/201525.0025.0024.2124.2970,383
4/29/201525.5225.5224.6525.0448,792
4/28/201525.7726.0525.3225.5872,128
4/27/201526.2026.3525.6725.8665,381
4/24/201526.6326.8525.9726.0543,532
4/23/201526.9626.9626.2026.6332,381
4/22/201526.3827.3925.7226.8867,313
4/21/201526.1626.4825.9526.2737,548
4/20/201525.5226.2824.9525.9046,851
4/17/201525.4325.4624.9725.2443,693
4/16/201525.7326.0125.5625.6340,716
4/15/201525.6825.9125.5525.6934,886
4/14/201526.4726.4725.4625.5137,501
4/13/201526.2126.6026.0926.3562,740
4/10/201526.1026.4426.0026.3073,299
4/9/201526.2526.3525.7025.8835,310
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!