Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	6.695	6.726	6.596	6.680	98,483	-0.02(-0.34%)
Dec 29, 2005	6.680	6.863	6.672	6.703	89,532	-0.01(-0.11%)
Dec 28, 2005	6.711	6.749	6.558	6.711	141,102	+0.00(+0.00%)
Dec 27, 2005	6.711	6.749	6.665	6.711	111,597	-0.04(-0.56%)
Dec 23, 2005	6.665	6.772	6.665	6.749	25,787	+0.12(+1.84%)
Dec 22, 2005	6.695	6.756	6.627	6.627	67,081	-0.18(-2.58%)
Dec 21, 2005	6.688	6.802	6.688	6.802	39,944	+0.09(+1.36%)
Dec 20, 2005	6.718	6.756	6.650	6.711	17,862	-0.08(-1.12%)
Dec 19, 2005	6.787	6.817	6.749	6.787	35,332	+0.00(+0.00%)
Dec 16, 2005	6.985	6.985	6.779	6.787	141,492	-0.14(-2.09%)
Dec 15, 2005	6.863	7.138	6.848	6.932	73,751	+0.05(+0.66%)
Dec 14, 2005	7.221	7.221	6.817	6.886	209,047	-0.27(-3.73%)
Dec 13, 2005	7.275	7.305	7.115	7.153	54,188	-0.14(-1.99%)
Dec 12, 2005	7.206	7.305	7.176	7.298	90,456	+0.16(+2.24%)
Dec 09, 2005	7.237	7.237	7.023	7.138	31,230	-0.11(-1.58%)
Dec 08, 2005	7.130	7.252	7.092	7.252	27,239	+0.13(+1.82%)
Dec 07, 2005	6.993	7.237	6.977	7.122	105,656	+0.06(+0.86%)
Dec 06, 2005	6.894	7.176	6.894	7.061	67,404	+0.14(+1.98%)
Dec 05, 2005	6.833	7.023	6.810	6.924	78,659	-0.01(-0.11%)
Dec 02, 2005	7.138	7.252	6.878	6.932	188,050	-0.13(-1.84%)
Dec 01, 2005	6.863	7.176	6.848	7.061	125,316	+0.15(+2.21%)
Nov 30, 2005	7.061	7.229	6.909	6.909	38,370	-0.12(-1.74%)
Nov 29, 2005	6.871	7.115	6.871	7.031	71,558	+0.10(+1.43%)
Nov 28, 2005	7.138	7.336	6.863	6.932	132,598	-0.27(-3.81%)
Nov 25, 2005	7.221	7.412	7.191	7.206	26,890	+0.02(+0.21%)
Nov 23, 2005	7.298	7.404	7.168	7.191	31,294	-0.06(-0.84%)
Nov 22, 2005	7.244	7.389	7.023	7.252	40,083	-0.03(-0.42%)
Nov 21, 2005	7.321	7.435	7.282	7.282	49,578	-0.03(-0.42%)
Nov 18, 2005	7.359	7.473	7.300	7.313	63,838	-0.05(-0.62%)
Nov 17, 2005	7.374	7.397	7.305	7.359	58,031	-0.03(-0.41%)
Nov 16, 2005	7.557	7.557	7.366	7.389	72,531	-0.16(-2.12%)
Nov 15, 2005	7.679	7.694	7.351	7.549	197,825	-0.14(-1.79%)
Nov 14, 2005	7.519	7.748	7.450	7.687	279,472	+0.20(+2.65%)
Nov 11, 2005	7.382	7.732	7.374	7.488	128,525	+0.11(+1.45%)
Nov 10, 2005	7.549	7.549	7.214	7.382	170,485	-0.12(-1.63%)
Nov 09, 2005	7.412	7.603	7.374	7.504	178,638	+0.11(+1.55%)
Nov 08, 2005	7.572	7.572	7.366	7.389	73,293	-0.22(-2.91%)
Nov 07, 2005	7.435	7.649	7.435	7.610	205,155	+0.13(+1.73%)
Nov 04, 2005	7.389	7.496	7.252	7.481	90,503	+0.12(+1.66%)
Nov 03, 2005	7.016	7.374	6.894	7.359	142,393	+0.36(+5.12%)
Nov 02, 2005	6.802	7.046	6.726	7.000	34,125	+0.23(+3.38%)
Nov 01, 2005	6.916	7.061	6.665	6.772	127,438	-0.27(-3.90%)
Oct 31, 2005	6.962	7.061	6.962	7.046	22,353	+0.16(+2.33%)
Oct 28, 2005	6.749	6.970	6.711	6.886	51,957	+0.18(+2.73%)
Oct 27, 2005	6.718	6.817	6.680	6.703	36,842	+0.05(+0.69%)
Oct 26, 2005	6.718	6.733	6.558	6.657	240,222	-0.08(-1.24%)
Oct 25, 2005	6.756	6.794	6.627	6.741	78,246	-0.10(-1.45%)
Oct 24, 2005	6.833	6.855	6.825	6.840	5,975	+0.02(+0.22%)
Oct 21, 2005	6.840	6.863	6.787	6.825	11,364	-0.06(-0.89%)
Oct 20, 2005	6.794	6.916	6.794	6.886	35,610	+0.05(+0.67%)
Oct 19, 2005	6.810	6.840	6.733	6.840	110,172	-0.02(-0.22%)
Oct 18, 2005	6.802	6.894	6.787	6.855	23,520	-0.02(-0.33%)
Oct 17, 2005	6.855	6.886	6.779	6.878	35,661	+0.02(+0.22%)
Oct 14, 2005	7.138	7.138	6.833	6.863	65,072	-0.16(-2.28%)
Oct 13, 2005	6.878	7.183	6.871	7.023	53,423	+0.07(+0.99%)
Oct 12, 2005	6.833	7.054	6.833	6.955	45,850	+0.04(+0.55%)
Oct 11, 2005	6.932	7.031	6.802	6.916	21,015	-0.08(-1.20%)
Oct 10, 2005	6.802	7.000	6.802	7.000	11,836	+0.13(+1.89%)
Oct 07, 2005	6.909	6.985	6.817	6.871	75,336	-0.08(-1.21%)
Oct 06, 2005	6.909	6.955	6.909	6.955	20,589	+0.02(+0.22%)
Oct 05, 2005	7.031	7.031	6.939	6.939	14,278	-0.15(-2.15%)
Oct 04, 2005	7.206	7.206	7.038	7.092	27,379	-0.11(-1.59%)

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.