Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	7.786	7.946	7.725	7.755	46,712	-0.05(-0.68%)
Mar 29, 2007	7.969	7.969	7.679	7.809	57,227	-0.14(-1.82%)
Mar 28, 2007	7.954	8.007	7.900	7.954	31,779	-0.03(-0.38%)
Mar 27, 2007	7.946	8.015	7.832	7.984	120,127	+0.05(+0.67%)
Mar 26, 2007	7.778	7.946	7.710	7.931	97,671	+0.14(+1.86%)
Mar 23, 2007	7.832	7.915	7.664	7.786	97,141	-0.10(-1.26%)
Mar 22, 2007	7.931	7.931	7.824	7.885	54,151	-0.10(-1.24%)
Mar 21, 2007	7.946	7.984	7.862	7.984	44,406	+0.04(+0.48%)
Mar 20, 2007	7.893	7.976	7.816	7.946	43,292	-0.01(-0.10%)
Mar 19, 2007	7.976	8.007	7.870	7.954	78,621	+0.01(+0.10%)
Mar 16, 2007	7.870	7.946	7.839	7.946	35,688	-0.02(-0.19%)
Mar 15, 2007	7.938	8.053	7.740	7.961	60,796	-0.02(-0.29%)
Mar 14, 2007	7.900	7.999	7.900	7.984	50,066	+0.04(+0.48%)
Mar 13, 2007	7.938	7.999	7.893	7.946	73,913	+0.01(+0.10%)
Mar 12, 2007	7.893	7.954	7.885	7.938	69,343	+0.16(+2.06%)
Mar 09, 2007	7.816	7.854	7.641	7.778	94,527	-0.02(-0.20%)
Mar 08, 2007	7.694	7.809	7.656	7.793	72,290	+0.14(+1.79%)
Mar 07, 2007	7.710	7.816	7.626	7.656	59,301	-0.08(-0.99%)
Mar 06, 2007	7.748	7.786	7.610	7.732	137,490	+0.01(+0.10%)
Mar 05, 2007	7.801	7.801	7.664	7.725	91,114	-0.14(-1.75%)
Mar 02, 2007	7.938	8.053	7.763	7.862	119,142	-0.18(-2.27%)
Mar 01, 2007	7.778	8.083	7.740	8.045	53,794	+0.11(+1.44%)
Feb 28, 2007	7.816	7.961	7.679	7.931	73,588	+0.11(+1.36%)
Feb 27, 2007	7.893	7.969	7.824	7.824	127,236	-0.15(-1.91%)
Feb 26, 2007	8.053	8.068	7.915	7.976	127,959	-0.08(-1.04%)
Feb 23, 2007	8.060	8.083	7.923	8.060	66,765	+0.02(+0.28%)
Feb 22, 2007	7.778	8.144	7.702	8.037	234,346	+0.20(+2.53%)
Feb 21, 2007	7.610	7.984	7.557	7.839	185,405	+0.21(+2.80%)
Feb 20, 2007	7.816	7.915	7.511	7.626	106,300	-0.19(-2.44%)
Feb 16, 2007	7.877	7.931	7.687	7.816	66,311	-0.06(-0.77%)
Feb 15, 2007	7.816	7.999	7.816	7.877	67,708	+0.07(+0.88%)
Feb 14, 2007	7.847	8.007	7.694	7.809	122,680	-0.05(-0.58%)
Feb 13, 2007	7.221	7.969	7.160	7.854	452,322	+0.82(+11.59%)
Feb 12, 2007	7.107	7.176	6.916	7.038	96,070	-0.18(-2.53%)
Feb 09, 2007	7.336	7.336	7.054	7.221	189,012	-0.09(-1.25%)
Feb 08, 2007	7.504	7.534	7.267	7.313	163,826	-0.22(-2.94%)
Feb 07, 2007	7.343	7.542	7.343	7.534	34,799	+0.19(+2.60%)
Feb 06, 2007	7.427	7.427	7.282	7.343	97,654	-0.08(-1.03%)
Feb 05, 2007	7.389	7.450	7.351	7.420	75,980	-0.02(-0.21%)
Feb 02, 2007	7.458	7.488	7.374	7.435	59,656	-0.03(-0.41%)
Feb 01, 2007	7.267	7.473	7.244	7.466	81,485	+0.26(+3.60%)
Jan 31, 2007	7.016	7.267	6.962	7.206	186,309	+0.24(+3.50%)
Jan 30, 2007	7.282	7.282	6.886	6.962	167,386	-0.35(-4.80%)
Jan 29, 2007	7.244	7.321	7.138	7.313	88,392	+0.08(+1.16%)
Jan 26, 2007	7.404	7.404	7.176	7.229	61,013	-0.19(-2.57%)
Jan 25, 2007	7.542	7.542	7.305	7.420	69,237	-0.12(-1.62%)
Jan 24, 2007	7.221	7.542	7.138	7.542	122,537	+0.34(+4.66%)
Jan 23, 2007	7.115	7.206	7.084	7.206	81,187	+0.11(+1.61%)
Jan 22, 2007	7.153	7.191	7.077	7.092	158,782	-0.05(-0.75%)
Jan 19, 2007	7.077	7.168	6.985	7.145	52,145	+0.09(+1.30%)
Jan 18, 2007	7.092	7.107	6.977	7.054	237,627	-0.02(-0.32%)
Jan 17, 2007	6.916	7.077	6.916	7.077	108,933	+0.13(+1.87%)
Jan 16, 2007	6.977	6.977	6.901	6.947	47,323	-0.01(-0.11%)
Jan 12, 2007	6.932	6.970	6.901	6.955	68,647	+0.04(+0.55%)
Jan 11, 2007	6.932	7.023	6.855	6.916	41,582	+0.02(+0.22%)
Jan 10, 2007	6.894	6.924	6.878	6.901	41,433	-0.04(-0.55%)
Jan 09, 2007	6.924	6.993	6.886	6.939	134,622	+0.04(+0.55%)
Jan 08, 2007	6.955	7.000	6.840	6.901	58,039	-0.02(-0.33%)
Jan 05, 2007	7.176	7.176	6.871	6.924	141,904	-0.26(-3.61%)
Jan 04, 2007	7.046	7.183	7.046	7.183	60,724	+0.09(+1.29%)

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.