Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.712	5.758	5.574	5.650	9,057	+0.06(+1.10%)
Feb 28, 2012	5.589	5.766	5.574	5.589	26,918	+0.02(+0.28%)
Feb 27, 2012	5.458	5.650	5.458	5.574	24,247	-0.14(-2.42%)
Feb 24, 2012	5.666	5.766	5.620	5.712	6,044	+0.08(+1.50%)
Feb 23, 2012	5.804	5.804	5.520	5.627	92,818	-0.04(-0.68%)
Feb 22, 2012	5.674	5.717	5.620	5.666	34,973	+0.02(+0.41%)
Feb 21, 2012	5.635	5.650	5.566	5.643	21,562	-0.04(-0.68%)
Feb 17, 2012	5.597	5.689	5.589	5.681	20,960	+0.07(+1.23%)
Feb 16, 2012	5.627	5.674	5.512	5.612	14,775	-0.03(-0.55%)
Feb 15, 2012	5.689	5.689	5.581	5.643	7,065	-0.02(-0.27%)
Feb 14, 2012	5.704	5.722	5.551	5.658	22,297	-0.09(-1.60%)
Feb 13, 2012	5.835	5.989	5.658	5.750	22,483	-0.06(-1.06%)
Feb 10, 2012	5.750	5.881	5.735	5.812	13,399	+0.05(+0.93%)
Feb 09, 2012	5.789	5.827	5.758	5.758	9,430	-0.04(-0.66%)
Feb 08, 2012	5.766	5.835	5.735	5.797	11,742	+0.06(+1.07%)
Feb 07, 2012	5.804	5.820	5.704	5.735	15,211	-0.10(-1.71%)
Feb 06, 2012	5.812	5.881	5.704	5.835	15,238	+0.02(+0.40%)
Feb 03, 2012	5.743	5.850	5.728	5.812	45,530	+0.07(+1.20%)
Feb 02, 2012	5.728	5.743	5.674	5.743	21,205	+0.00(+0.00%)
Feb 01, 2012	5.689	5.743	5.636	5.743	16,369	+0.10(+1.76%)
Jan 31, 2012	5.743	5.743	5.636	5.643	11,615	-0.09(-1.59%)
Jan 30, 2012	5.705	5.743	5.643	5.735	18,469	+0.01(+0.12%)
Jan 27, 2012	5.735	5.758	5.666	5.728	6,713	+0.01(+0.13%)
Jan 26, 2012	5.735	5.766	5.637	5.720	6,705	-0.03(-0.53%)
Jan 25, 2012	5.735	5.812	5.659	5.751	13,452	+0.02(+0.27%)
Jan 24, 2012	5.666	5.735	5.628	5.735	15,130	+0.04(+0.67%)
Jan 23, 2012	5.743	5.766	5.667	5.697	17,686	-0.05(-0.80%)
Jan 20, 2012	5.758	5.758	5.720	5.743	2,372	+0.00(+0.00%)
Jan 19, 2012	5.766	5.766	5.697	5.743	6,608	+0.00(+0.00%)
Jan 18, 2012	5.705	5.743	5.674	5.743	5,368	+0.04(+0.67%)
Jan 17, 2012	5.720	5.766	5.636	5.705	33,448	+0.03(+0.54%)
Jan 13, 2012	5.712	5.751	5.605	5.674	19,773	-0.07(-1.20%)
Jan 12, 2012	5.743	5.781	5.504	5.743	23,513	+0.02(+0.27%)
Jan 11, 2012	5.598	5.751	5.506	5.728	26,847	-0.02(-0.40%)
Jan 10, 2012	5.705	5.781	5.559	5.751	61,461	+0.08(+1.49%)
Jan 09, 2012	5.467	5.728	5.429	5.666	49,706	+0.23(+4.23%)
Jan 06, 2012	5.375	5.483	5.314	5.437	24,848	+0.06(+1.14%)
Jan 05, 2012	5.314	5.391	5.253	5.375	52,463	+0.02(+0.29%)
Jan 04, 2012	5.291	5.360	5.238	5.360	39,200	+0.12(+2.34%)
Dec 30, 2011	5.307	5.307	5.184	5.238	50,470	-0.07(-1.30%)
Dec 29, 2011	5.245	5.307	5.176	5.307	7,915	+0.04(+0.73%)
Dec 28, 2011	5.192	5.330	5.160	5.268	16,443	+0.02(+0.31%)
Dec 27, 2011	5.268	5.375	5.192	5.252	11,381	-0.04(-0.83%)
Dec 23, 2011	5.322	5.337	5.230	5.296	133,610	-0.03(-0.49%)
Dec 21, 2011	5.196	5.352	5.169	5.322	20,221	+0.08(+1.46%)
Dec 20, 2011	5.253	5.322	5.100	5.245	13,602	+0.08(+1.48%)
Dec 19, 2011	5.337	5.345	5.123	5.169	11,069	-0.16(-3.02%)
Dec 16, 2011	5.115	5.429	5.023	5.330	87,744	+0.23(+4.50%)
Dec 15, 2011	5.245	5.245	5.091	5.100	7,856	-0.11(-2.06%)
Dec 14, 2011	5.253	5.276	5.146	5.207	11,624	-0.09(-1.73%)
Dec 13, 2011	5.383	5.383	5.199	5.299	20,427	-0.06(-1.14%)
Dec 12, 2011	5.291	5.360	5.261	5.360	12,112	+0.00(+0.00%)
Dec 09, 2011	5.261	5.360	5.230	5.360	11,173	+0.13(+2.49%)
Dec 08, 2011	5.314	5.398	5.222	5.230	8,061	-0.13(-2.43%)
Dec 07, 2011	5.222	5.406	5.222	5.360	24,717	+0.14(+2.64%)
Dec 06, 2011	5.245	5.307	5.176	5.222	46,082	-0.02(-0.44%)
Dec 05, 2011	5.276	5.345	5.184	5.245	22,880	+0.02(+0.29%)
Dec 02, 2011	5.337	5.360	5.176	5.230	34,308	-0.09(-1.73%)

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.