Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.849	5.933	5.795	5.834	182,148	-0.02(-0.26%)
Nov 27, 2002	5.795	5.864	5.681	5.849	164,182	+0.11(+1.99%)
Nov 26, 2002	5.643	5.910	5.567	5.734	306,990	+0.11(+1.90%)
Nov 25, 2002	5.506	5.643	5.468	5.628	278,796	+0.16(+2.93%)
Nov 22, 2002	5.292	5.506	5.292	5.468	210,867	+0.10(+1.85%)
Nov 21, 2002	5.337	5.490	5.292	5.368	128,120	-0.01(-0.27%)
Nov 20, 2002	5.262	5.402	5.262	5.383	62,683	+0.04(+0.84%)
Nov 19, 2002	5.429	5.452	5.269	5.338	239,061	-0.08(-1.55%)
Nov 18, 2002	5.544	5.596	5.400	5.422	64,912	+0.03(+0.64%)
Nov 15, 2002	5.262	5.567	5.261	5.388	314,989	+0.13(+2.39%)
Nov 14, 2002	5.338	5.338	5.261	5.262	144,118	-0.04(-0.72%)
Nov 13, 2002	5.323	5.323	5.285	5.300	46,815	-0.03(-0.57%)
Nov 12, 2002	5.338	5.376	5.307	5.330	116,186	-0.04(-0.71%)
Nov 11, 2002	5.513	5.513	5.368	5.368	69,108	-0.16(-2.90%)
Nov 08, 2002	5.529	5.567	5.437	5.529	52,979	-0.01(-0.14%)
Nov 07, 2002	5.452	5.567	5.452	5.536	145,430	+0.05(+0.83%)
Nov 06, 2002	5.254	5.521	5.254	5.490	77,632	+0.05(+0.84%)
Nov 05, 2002	5.483	5.483	5.185	5.445	76,321	+0.27(+5.31%)
Nov 04, 2002	5.338	5.490	5.163	5.170	137,693	-0.17(-3.13%)
Nov 01, 2002	5.208	5.337	5.147	5.337	158,412	+0.15(+2.93%)
Oct 31, 2002	5.041	5.185	5.033	5.185	151,616	+0.15(+3.03%)
Oct 30, 2002	4.819	5.101	4.774	5.033	253,835	+0.26(+5.43%)
Oct 29, 2002	4.896	4.911	4.736	4.774	190,803	+0.02(+0.32%)
Oct 28, 2002	4.774	4.896	4.758	4.758	70,813	-0.02(-0.32%)
Oct 25, 2002	4.766	4.797	4.598	4.774	45,504	+0.08(+1.64%)
Oct 24, 2002	4.606	4.804	4.606	4.697	54,815	-0.02(-0.48%)
Oct 23, 2002	4.461	4.728	4.400	4.720	74,606	+0.28(+6.34%)
Oct 22, 2002	4.949	5.147	4.347	4.438	398,261	-0.37(-7.62%)
Oct 21, 2002	4.423	4.804	4.423	4.804	142,414	+0.24(+5.18%)
Oct 18, 2002	4.385	4.614	4.385	4.568	347,904	+0.24(+5.46%)
Oct 17, 2002	3.958	4.385	3.946	4.331	298,728	+0.44(+11.37%)
Oct 16, 2002	3.660	4.003	3.660	3.889	71,600	+0.04(+0.99%)
Oct 15, 2002	3.737	3.927	3.736	3.851	197,622	+0.23(+6.32%)
Oct 14, 2002	3.767	3.767	3.454	3.622	121,694	-0.11(-2.86%)
Oct 11, 2002	3.454	3.759	3.454	3.729	363,116	+0.22(+6.30%)
Oct 10, 2002	3.378	3.515	3.378	3.508	73,829	+0.02(+0.44%)
Oct 09, 2002	3.737	3.737	3.386	3.493	24,784	-0.08(-2.14%)
Oct 08, 2002	3.439	3.569	3.393	3.569	75,796	-0.13(-3.51%)
Oct 07, 2002	3.531	3.775	3.393	3.698	202,347	+0.11(+3.19%)
Oct 04, 2002	3.744	3.798	3.584	3.584	137,693	-0.23(-6.00%)
Oct 03, 2002	3.813	3.988	3.737	3.813	64,256	-0.02(-0.60%)
Oct 02, 2002	3.965	4.156	3.760	3.836	98,614	-0.13(-3.27%)
Oct 01, 2002	4.003	4.003	3.775	3.965	6,701,072	-0.01(-0.19%)
Sep 30, 2002	3.698	4.232	3.698	3.973	86,287	+0.12(+3.17%)
Sep 27, 2002	3.965	4.026	3.721	3.851	70,944	-0.09(-2.28%)
Sep 26, 2002	3.493	3.942	3.470	3.941	471,435	+0.43(+12.35%)
Sep 25, 2002	3.448	3.557	3.448	3.508	234,734	-0.02(-0.65%)
Sep 24, 2002	3.508	3.646	3.470	3.531	356,365	-0.21(-5.68%)
Sep 23, 2002	3.870	3.912	3.584	3.743	117,367	-0.15(-3.75%)
Sep 20, 2002	3.965	4.003	3.782	3.889	293,352	-0.11(-2.86%)
Sep 19, 2002	4.026	4.026	3.874	4.003	171,434	-0.02(-0.57%)
Sep 18, 2002	3.988	4.071	3.927	4.026	94,024	-0.03(-0.75%)
Sep 17, 2002	4.110	4.148	3.927	4.057	156,314	-0.05(-1.30%)
Sep 16, 2002	4.156	4.186	4.042	4.110	42,357	-0.05(-1.10%)
Sep 13, 2002	4.270	4.308	4.156	4.156	180,443	-0.15(-3.54%)
Sep 12, 2002	4.316	4.385	4.263	4.308	6,137,185	-0.04(-0.88%)
Sep 11, 2002	4.466	4.466	4.317	4.347	15,605	-0.08(-1.72%)
Sep 10, 2002	4.514	4.514	4.316	4.423	18,637	-0.03(-0.69%)
Sep 09, 2002	4.453	4.453	4.324	4.453	20,573	+0.03(+0.69%)
Sep 06, 2002	4.445	4.484	4.263	4.423	33,308	+0.15(+3.57%)
Sep 05, 2002	4.499	4.499	4.270	4.270	135,857	-0.19(-4.27%)
Sep 04, 2002	4.308	4.461	4.308	4.461	94,287	+0.16(+3.72%)

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.