$24.18 -0.64 (%) Pc Connection Inc - NASDAQ

Jul. 2, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCCC historical data

Date Open High Low Close Volume
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
4/8/201525.7026.1925.7026.1550,095
4/7/201526.3026.3925.4825.6347,031
4/6/201526.0926.4226.0526.2353,533
4/2/201526.4326.7225.9126.1644,136
4/1/201526.1526.7725.9826.3536,426
3/31/201526.5026.8025.9426.0942,209
3/30/201526.4327.0626.4326.7446,591
3/27/201526.0026.4525.7326.2135,635
3/26/201525.6526.2925.6225.8860,580
3/25/201526.0826.5025.4625.6350,263
3/24/201526.2926.2925.7725.9521,641
3/23/201525.9026.2825.7626.2139,866
3/20/201525.9726.1825.4825.8270,320
3/19/201525.5525.9925.2425.7327,843
3/18/201525.3925.6424.9025.5329,837
3/17/201525.1625.7224.7025.4942,633
3/16/201525.5725.7125.1525.1945,844
3/13/201525.3025.7225.2025.6744,305
3/12/201526.1826.2025.0525.3262,499
3/11/201525.8026.0025.4225.9642,724
3/10/201525.7326.1025.5825.7141,941
3/9/201525.6526.2025.6526.0958,627
3/6/201525.8926.0925.4625.5730,539
3/5/201525.9626.1925.7926.1835,972
3/4/201525.7726.0225.2625.8632,593
3/3/201525.7026.0025.2725.7728,497
3/2/201525.5126.1225.4625.6745,305
2/27/201525.5926.0125.4325.6237,962
2/26/201524.9026.2124.9025.5440,161
2/25/201525.2425.4424.8125.0127,685
2/24/201524.8825.5224.7425.2147,541
2/23/201524.4824.8124.2524.8023,968
2/20/201524.2324.8924.2224.6437,312
2/19/201524.0024.4623.8224.1336,107
2/18/201523.9423.9423.4323.9322,640
2/17/201523.5923.9423.4023.9438,311
2/13/201523.5923.7623.5323.6615,317
2/12/201523.9023.9723.5423.6128,502
2/11/201524.5524.5523.6323.9417,118
2/10/201524.2324.5723.6124.5223,464
  • Showing 1-100 of 1,259 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!