Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	7.274	7.423	7.242	7.282	0	+0.00(+0.00%)
Oct 30, 2013	7.321	7.353	7.053	7.282	29,723	-0.06(-0.86%)
Oct 29, 2013	7.203	7.369	7.084	7.345	0	+0.18(+2.54%)
Oct 28, 2013	7.147	7.219	7.092	7.163	0	+0.02(+0.22%)
Oct 25, 2013	7.116	7.219	7.029	7.147	0	+0.04(+0.56%)
Oct 24, 2013	7.179	7.195	7.092	7.108	50,332	-0.08(-1.10%)
Oct 23, 2013	7.037	7.234	7.025	7.187	0	+0.14(+2.02%)
Oct 22, 2013	7.029	7.108	6.966	7.045	70,644	+0.04(+0.56%)
Oct 21, 2013	7.029	7.100	6.966	7.005	32,660	-0.03(-0.45%)
Oct 18, 2013	6.989	7.037	6.922	7.037	49,747	+0.07(+1.02%)
Oct 17, 2013	6.934	7.005	6.926	6.966	42,240	+0.01(+0.11%)
Oct 16, 2013	7.116	7.116	6.539	6.958	63,341	-0.16(-2.22%)
Oct 15, 2013	7.195	7.195	6.815	7.116	36,346	-0.13(-1.75%)
Oct 14, 2013	7.155	7.313	7.155	7.242	32,978	+0.01(+0.11%)
Oct 11, 2013	7.060	7.258	7.037	7.234	0	+0.13(+1.78%)
Oct 10, 2013	7.068	7.124	7.053	7.108	22,508	+0.10(+1.47%)
Oct 09, 2013	7.029	7.076	6.942	7.005	45,309	-0.02(-0.34%)
Oct 08, 2013	7.100	7.100	6.902	7.029	48,629	-0.05(-0.67%)
Oct 07, 2013	7.116	7.171	7.045	7.076	0	-0.09(-1.32%)
Oct 04, 2013	7.068	7.187	7.068	7.171	0	+0.10(+1.45%)
Oct 03, 2013	7.124	7.124	7.060	7.068	0	-0.09(-1.22%)
Oct 02, 2013	7.100	7.219	7.100	7.155	41,770	-0.02(-0.22%)
Oct 01, 2013	6.997	7.195	6.914	7.171	158,377	+0.17(+2.49%)
Sep 30, 2013	6.863	7.045	6.863	6.997	60,507	+0.09(+1.26%)
Sep 27, 2013	6.894	6.973	6.894	6.910	0	-0.04(-0.57%)
Sep 26, 2013	7.053	7.108	6.879	6.950	20,974	-0.09(-1.35%)
Sep 25, 2013	7.076	7.116	6.910	7.045	42,178	-0.04(-0.56%)
Sep 24, 2013	7.076	7.171	7.029	7.084	28,569	-0.01(-0.11%)
Sep 23, 2013	6.839	7.100	6.839	7.092	52,974	+0.25(+3.70%)
Sep 20, 2013	6.879	6.989	6.792	6.839	0	-0.04(-0.57%)
Sep 19, 2013	6.871	6.879	6.720	6.879	23,660	+0.00(+0.00%)
Sep 18, 2013	6.815	6.926	6.760	6.879	0	+0.07(+1.05%)
Sep 17, 2013	6.800	6.863	6.720	6.807	0	+0.02(+0.35%)
Sep 16, 2013	6.823	6.918	6.744	6.784	0	-0.04(-0.58%)
Sep 13, 2013	6.902	6.981	6.720	6.823	0	-0.09(-1.26%)
Sep 12, 2013	6.807	6.958	6.768	6.910	0	+0.06(+0.92%)
Sep 11, 2013	7.037	7.037	6.720	6.847	0	-0.20(-2.81%)
Sep 10, 2013	7.100	7.108	6.966	7.045	47,176	+0.00(+0.00%)
Sep 09, 2013	7.124	7.124	6.981	7.045	0	-0.07(-1.00%)
Sep 06, 2013	7.045	7.140	6.950	7.116	0	+0.12(+1.69%)
Sep 05, 2013	6.942	7.116	6.942	6.997	28,484	+0.06(+0.80%)
Sep 04, 2013	6.871	6.966	6.839	6.942	0	+0.09(+1.27%)
Sep 03, 2013	6.515	7.084	6.515	6.855	0	+0.43(+6.77%)
Aug 30, 2013	6.705	6.744	6.404	6.420	0	-0.31(-4.58%)
Aug 29, 2013	6.728	6.910	6.523	6.728	44,784	+0.01(+0.12%)
Aug 28, 2013	6.641	6.792	6.539	6.720	0	+0.06(+0.95%)
Aug 27, 2013	6.855	6.934	6.539	6.657	124,098	-0.24(-3.44%)
Aug 26, 2013	7.266	7.266	6.815	6.894	0	+0.25(+3.81%)
Aug 23, 2013	6.784	6.863	6.554	6.641	0	-0.07(-1.06%)
Aug 22, 2013	6.539	6.792	6.515	6.713	20,683	+0.17(+2.66%)
Aug 21, 2013	6.728	6.728	6.515	6.539	0	-0.23(-3.39%)
Aug 20, 2013	6.444	6.926	6.444	6.768	54,447	+0.28(+4.26%)
Aug 19, 2013	6.594	6.626	6.475	6.491	52,333	-0.15(-2.26%)
Aug 16, 2013	6.626	6.768	6.554	6.641	0	-0.03(-0.47%)
Aug 15, 2013	6.831	6.831	6.637	6.673	73,762	-0.25(-3.54%)
Aug 14, 2013	7.013	7.060	6.887	6.918	48,805	-0.15(-2.13%)
Aug 13, 2013	7.195	7.195	7.045	7.068	24,850	-0.11(-1.54%)
Aug 12, 2013	6.989	7.195	6.989	7.179	74,383	+0.13(+1.91%)
Aug 09, 2013	6.997	7.076	6.917	7.045	23,284	+0.00(+0.00%)
Aug 08, 2013	7.274	7.274	6.800	7.045	43,755	-0.17(-2.30%)
Aug 07, 2013	7.329	7.329	7.140	7.211	20,750	-0.17(-2.36%)
Aug 06, 2013	7.116	7.385	7.116	7.385	23,425	+0.07(+0.92%)
Aug 05, 2013	7.404	7.404	7.097	7.317	45,157	-0.12(-1.59%)
Aug 02, 2013	7.325	7.501	7.278	7.436	438,433	+0.11(+1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.