Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.811	8.899	8.564	8.762	137,562	-0.05(-0.61%)
Feb 26, 2004	8.731	8.861	8.625	8.815	129,038	+0.04(+0.43%)
Feb 25, 2004	8.609	8.922	8.541	8.777	243,913	+0.27(+3.23%)
Feb 24, 2004	8.571	8.617	8.350	8.503	331,381	-0.14(-1.59%)
Feb 23, 2004	9.120	9.303	8.403	8.640	330,988	-0.26(-2.91%)
Feb 20, 2004	9.296	9.303	8.899	8.899	478,910	-0.33(-3.55%)
Feb 19, 2004	9.723	9.761	9.090	9.227	304,892	-0.37(-3.82%)
Feb 18, 2004	9.479	9.799	9.456	9.593	299,384	+0.16(+1.70%)
Feb 17, 2004	9.235	9.494	9.151	9.433	239,717	+0.23(+2.49%)
Feb 13, 2004	9.242	9.509	9.082	9.204	324,824	-0.19(-2.03%)
Feb 12, 2004	9.456	9.524	9.227	9.395	243,520	-0.05(-0.48%)
Feb 11, 2004	8.846	9.456	8.846	9.441	523,365	+0.41(+4.56%)
Feb 10, 2004	8.861	9.102	8.853	9.029	426,586	+0.02(+0.25%)
Feb 09, 2004	8.960	9.120	8.960	9.006	597,064	+0.06(+0.68%)
Feb 06, 2004	8.381	9.341	8.259	8.945	884,515	+0.76(+9.32%)
Feb 05, 2004	8.205	8.350	8.045	8.182	250,339	-0.01(-0.09%)
Feb 04, 2004	8.617	8.617	8.190	8.190	481,139	-0.40(-4.70%)
Feb 03, 2004	8.708	8.731	8.373	8.594	67,272	+0.07(+0.80%)
Feb 02, 2004	8.739	9.039	8.525	8.525	206,539	-0.35(-3.95%)
Jan 30, 2004	8.769	8.937	8.586	8.876	107,269	+0.03(+0.34%)
Jan 29, 2004	8.846	8.892	7.969	8.846	367,706	+0.27(+3.11%)
Jan 28, 2004	8.960	8.975	8.464	8.579	105,302	-0.27(-3.02%)
Jan 27, 2004	8.914	9.075	8.846	8.846	108,843	-0.18(-2.03%)
Jan 26, 2004	8.792	9.036	8.731	9.029	163,527	+0.12(+1.37%)
Jan 23, 2004	8.831	8.922	8.594	8.907	241,946	+0.19(+2.19%)
Jan 22, 2004	8.617	8.876	8.594	8.716	113,695	+0.08(+0.88%)
Jan 21, 2004	8.769	8.876	8.594	8.640	101,499	-0.05(-0.53%)
Jan 20, 2004	8.533	8.769	8.464	8.686	206,408	+0.13(+1.52%)
Jan 16, 2004	8.655	8.731	8.556	8.556	181,361	-0.07(-0.80%)
Jan 15, 2004	8.677	8.678	8.373	8.625	75,493	-0.03(-0.35%)
Jan 14, 2004	8.350	8.762	8.327	8.655	199,783	+0.43(+5.19%)
Jan 13, 2004	8.724	8.724	8.175	8.228	437,370	-0.50(-5.68%)
Jan 12, 2004	8.381	8.922	8.381	8.724	274,940	+0.09(+1.06%)
Jan 09, 2004	8.457	8.693	8.350	8.632	220,701	+0.09(+1.07%)
Jan 08, 2004	8.686	8.762	8.388	8.541	245,007	-0.14(-1.58%)
Jan 07, 2004	8.220	8.678	8.220	8.678	443,456	+0.25(+2.99%)
Jan 06, 2004	8.281	8.525	8.281	8.426	272,763	-0.08(-0.99%)
Jan 05, 2004	8.251	8.518	7.854	8.510	247,585	+0.35(+4.30%)
Jan 02, 2004	8.098	8.304	7.961	8.159	191,983	-0.04(-0.47%)
Dec 31, 2003	7.862	8.236	7.755	8.198	295,057	+0.27(+3.37%)
Dec 30, 2003	7.976	8.106	7.793	7.931	184,608	-0.18(-2.16%)
Dec 29, 2003	7.549	8.159	7.534	8.106	714,588	+0.58(+7.70%)
Dec 26, 2003	7.458	7.527	7.360	7.527	109,753	+0.18(+2.49%)
Dec 24, 2003	7.206	7.397	6.939	7.343	180,780	+0.16(+2.23%)
Dec 23, 2003	7.138	7.260	6.947	7.183	902,706	+0.76(+11.88%)
Dec 22, 2003	6.284	6.428	6.253	6.421	138,368	+0.04(+0.60%)
Dec 19, 2003	6.314	6.394	6.215	6.383	392,627	+0.09(+1.45%)
Dec 18, 2003	6.230	6.322	6.215	6.291	216,608	+0.00(+0.00%)
Dec 17, 2003	6.467	6.474	6.230	6.291	447,252	-0.14(-2.25%)
Dec 16, 2003	6.535	6.566	6.367	6.436	260,973	-0.09(-1.40%)
Dec 15, 2003	6.932	7.054	6.505	6.528	194,025	-0.34(-4.89%)
Dec 12, 2003	6.505	6.871	6.505	6.863	132,492	+0.34(+5.26%)
Dec 11, 2003	6.505	6.634	6.436	6.520	178,214	+0.07(+1.06%)
Dec 10, 2003	6.375	6.573	6.367	6.451	256,155	+0.11(+1.68%)
Dec 09, 2003	6.406	6.558	6.329	6.345	135,088	-0.18(-2.69%)
Dec 08, 2003	6.604	6.718	6.436	6.520	160,139	-0.17(-2.51%)
Dec 05, 2003	6.825	6.916	6.482	6.688	99,731	-0.14(-2.01%)
Dec 04, 2003	6.810	6.894	6.786	6.825	110,407	-0.02(-0.22%)
Dec 03, 2003	6.993	6.993	6.824	6.840	167,560	+0.00(+0.00%)
Dec 02, 2003	6.863	6.901	6.825	6.840	119,406	-0.01(-0.11%)

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.