Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	5.429	5.582	5.338	5.452	270,665	-0.05(-0.97%)
Feb 27, 2003	5.567	5.666	5.437	5.506	209,293	-0.04(-0.69%)
Feb 26, 2003	5.468	5.605	5.468	5.544	192,246	+0.07(+1.25%)
Feb 25, 2003	5.567	5.567	5.376	5.475	78,681	-0.03(-0.55%)
Feb 24, 2003	5.376	5.795	5.376	5.506	141,758	+0.08(+1.55%)
Feb 21, 2003	5.262	5.498	5.262	5.422	116,842	+0.16(+3.04%)
Feb 20, 2003	5.185	5.300	5.163	5.262	69,108	-0.02(-0.29%)
Feb 19, 2003	5.102	5.285	5.102	5.277	137,037	+0.09(+1.76%)
Feb 18, 2003	5.033	5.246	5.033	5.185	64,781	+0.18(+3.66%)
Feb 14, 2003	4.728	5.147	4.728	5.002	456,485	+0.21(+4.29%)
Feb 13, 2003	4.789	4.819	4.652	4.797	114,482	+0.02(+0.32%)
Feb 12, 2003	4.911	5.018	4.766	4.781	555,362	-0.09(-1.88%)
Feb 11, 2003	4.888	5.033	4.804	4.873	364,297	-0.05(-0.93%)
Feb 10, 2003	5.147	5.147	4.766	4.919	238,537	+0.01(+0.17%)
Feb 07, 2003	5.109	5.178	4.774	4.910	155,265	-0.12(-2.44%)
Feb 06, 2003	5.292	5.292	4.964	5.033	101,499	-0.05(-1.05%)
Feb 05, 2003	5.208	5.277	5.002	5.086	113,039	-0.18(-3.33%)
Feb 04, 2003	5.338	5.338	5.185	5.262	60,847	-0.08(-1.57%)
Feb 03, 2003	5.475	5.559	5.338	5.346	50,356	-0.08(-1.41%)
Jan 31, 2003	5.490	5.567	5.376	5.422	46,160	-0.15(-2.72%)
Jan 30, 2003	5.620	6.001	5.490	5.574	160,276	-0.05(-0.83%)
Jan 29, 2003	5.727	5.727	5.490	5.620	87,468	+0.03(+0.55%)
Jan 28, 2003	5.338	5.719	5.338	5.590	139,135	+0.28(+5.32%)
Jan 27, 2003	5.643	5.704	5.124	5.307	281,025	-0.42(-7.32%)
Jan 24, 2003	5.910	6.017	5.681	5.727	57,044	-0.21(-3.47%)
Jan 23, 2003	5.666	6.009	5.666	5.933	89,435	+0.21(+3.73%)
Jan 22, 2003	5.681	6.024	5.635	5.719	58,486	-0.05(-0.79%)
Jan 21, 2003	5.925	5.933	5.696	5.765	60,978	-0.14(-2.45%)
Jan 17, 2003	6.093	6.093	5.910	5.910	79,993	-0.11(-1.77%)
Jan 16, 2003	5.910	6.093	5.910	6.017	141,496	-0.01(-0.13%)
Jan 15, 2003	6.101	6.139	5.895	6.024	231,718	-0.05(-0.88%)
Jan 14, 2003	6.101	6.108	6.024	6.078	128,120	-0.02(-0.25%)
Jan 13, 2003	5.940	6.108	5.879	6.093	134,808	+0.33(+5.81%)
Jan 10, 2003	5.795	5.910	5.643	5.758	303,843	+0.00(+0.01%)
Jan 09, 2003	5.643	5.795	5.635	5.757	131,660	+0.21(+3.71%)
Jan 08, 2003	5.513	5.590	5.513	5.551	208,900	+0.10(+1.82%)
Jan 07, 2003	5.376	5.452	5.338	5.452	106,745	+0.08(+1.42%)
Jan 06, 2003	5.315	5.452	5.132	5.376	67,535	+0.17(+3.36%)
Jan 03, 2003	5.414	5.414	5.170	5.201	51,012	-0.11(-2.00%)
Jan 02, 2003	5.170	5.368	5.094	5.307	52,847	+0.14(+2.65%)
Dec 31, 2002	4.919	5.376	4.919	5.170	201,818	+0.11(+2.26%)
Dec 30, 2002	5.368	5.368	4.903	5.056	58,617	-0.12(-2.23%)
Dec 27, 2002	5.307	5.368	5.147	5.171	27,669	-0.22(-4.09%)
Dec 26, 2002	5.483	5.483	5.307	5.391	31,866	+0.08(+1.58%)
Dec 24, 2002	5.376	5.376	5.254	5.307	28,850	-0.07(-1.28%)
Dec 23, 2002	5.216	5.376	5.056	5.376	59,404	+0.23(+4.44%)
Dec 20, 2002	5.216	5.849	5.056	5.147	92,451	-0.27(-4.93%)
Dec 19, 2002	5.407	5.445	5.140	5.414	90,353	+0.07(+1.28%)
Dec 18, 2002	5.437	5.521	5.246	5.346	59,667	-0.11(-1.96%)
Dec 17, 2002	5.521	5.559	5.361	5.452	38,947	-0.03(-0.56%)
Dec 16, 2002	5.384	5.498	5.201	5.483	42,881	+0.11(+2.13%)
Dec 13, 2002	5.521	5.643	5.361	5.368	61,240	-0.16(-2.90%)
Dec 12, 2002	5.605	5.666	5.414	5.529	87,336	-0.11(-1.89%)
Dec 11, 2002	5.551	5.689	5.551	5.635	39,340	+0.11(+1.93%)
Dec 10, 2002	5.536	5.605	5.498	5.529	56,126	-0.09(-1.63%)
Dec 09, 2002	5.612	5.864	5.422	5.620	48,520	-0.12(-2.12%)
Dec 06, 2002	5.712	5.918	5.407	5.742	54,815	-0.05(-0.92%)
Dec 05, 2002	5.963	6.062	5.597	5.795	92,320	-0.21(-3.43%)
Dec 04, 2002	5.933	6.062	5.795	6.001	73,960	+0.07(+1.16%)
Dec 03, 2002	6.024	6.024	5.773	5.933	59,667	-0.07(-1.13%)

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.