Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	8.007	8.022	7.786	7.877	169,166	-0.13(-1.62%)
Mar 30, 2004	8.114	8.114	7.870	8.007	247,979	+0.19(+2.44%)
Mar 29, 2004	7.626	7.961	7.588	7.816	245,880	+0.26(+3.43%)
Mar 26, 2004	7.595	7.664	7.496	7.557	171,001	+0.05(+0.61%)
Mar 25, 2004	7.565	7.641	7.473	7.511	281,025	+0.00(+0.00%)
Mar 24, 2004	7.397	7.626	7.374	7.511	349,609	+0.07(+0.92%)
Mar 23, 2004	7.687	7.748	7.374	7.443	381,607	-0.21(-2.69%)
Mar 22, 2004	8.198	8.198	7.549	7.649	286,402	-0.46(-5.64%)
Mar 19, 2004	8.350	8.350	7.931	8.106	171,395	+0.00(+0.00%)
Mar 18, 2004	8.346	8.464	8.007	8.106	112,121	-0.28(-3.36%)
Mar 17, 2004	8.259	8.411	8.167	8.388	126,808	+0.24(+2.90%)
Mar 16, 2004	8.655	8.831	8.007	8.152	170,215	-0.47(-5.48%)
Mar 15, 2004	8.769	9.227	8.541	8.625	269,354	-0.17(-1.91%)
Mar 12, 2004	8.236	8.815	8.190	8.792	130,874	+0.53(+6.37%)
Mar 11, 2004	8.571	8.724	8.060	8.266	239,192	-0.35(-4.07%)
Mar 10, 2004	8.785	9.090	8.571	8.617	85,763	-0.16(-1.82%)
Mar 09, 2004	8.998	9.075	8.602	8.777	136,644	-0.21(-2.29%)
Mar 08, 2004	9.113	9.174	8.960	8.983	95,205	-0.13(-1.42%)
Mar 05, 2004	9.219	9.311	9.006	9.113	86,550	-0.08(-0.83%)
Mar 04, 2004	8.823	9.288	8.762	9.189	166,281	+0.36(+4.06%)
Mar 03, 2004	8.899	9.036	8.701	8.831	65,568	-0.14(-1.53%)
Mar 02, 2004	9.032	9.151	8.769	8.968	65,437	-0.12(-1.34%)
Mar 01, 2004	8.808	9.113	8.701	9.090	170,477	+0.33(+3.74%)
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%)

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.