Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.777	9.036	8.777	8.998	261,354	+0.13(+1.46%)
Jun 29, 2004	8.602	8.876	8.480	8.869	199,458	+0.40(+4.77%)
Jun 28, 2004	8.510	8.655	8.464	8.464	76,321	+0.05(+0.63%)
Jun 25, 2004	8.129	8.728	8.129	8.411	272,763	+0.23(+2.80%)
Jun 24, 2004	8.045	8.419	8.045	8.182	135,070	+0.02(+0.19%)
Jun 23, 2004	7.961	8.175	7.877	8.167	68,453	+0.23(+2.88%)
Jun 22, 2004	7.748	7.976	7.725	7.938	144,381	+0.06(+0.77%)
Jun 21, 2004	8.220	8.220	7.854	7.877	74,616	-0.31(-3.73%)
Jun 18, 2004	8.068	8.228	7.976	8.182	180,706	-0.05(-0.56%)
Jun 17, 2004	8.342	8.480	8.053	8.228	98,745	-0.04(-0.46%)
Jun 16, 2004	8.220	8.381	8.205	8.266	72,125	-0.01(-0.09%)
Jun 15, 2004	8.137	8.297	8.098	8.274	70,157	+0.13(+1.59%)
Jun 14, 2004	8.609	8.609	8.137	8.144	78,813	-0.34(-4.04%)
Jun 10, 2004	8.388	8.678	8.388	8.487	86,812	+0.10(+1.18%)
Jun 09, 2004	8.800	8.808	8.388	8.388	69,371	-0.50(-5.58%)
Jun 08, 2004	8.758	8.930	8.758	8.884	58,224	+0.10(+1.13%)
Jun 07, 2004	8.724	8.922	8.686	8.785	198,540	+0.00(+0.00%)
Jun 04, 2004	8.602	8.983	8.579	8.785	131,792	+0.34(+3.97%)
Jun 03, 2004	8.747	8.808	8.442	8.449	120,514	-0.24(-2.81%)
Jun 02, 2004	8.693	8.754	8.495	8.693	125,759	+0.00(+0.00%)
Jun 01, 2004	8.480	8.716	8.426	8.693	121,825	+0.35(+4.20%)
May 28, 2004	8.541	8.663	8.243	8.342	121,301	-0.23(-2.67%)
May 27, 2004	8.632	8.686	8.426	8.571	276,829	-0.09(-1.06%)
May 26, 2004	8.480	8.686	8.472	8.663	161,428	+0.22(+2.62%)
May 25, 2004	7.893	8.487	7.862	8.442	182,541	+0.44(+5.53%)
May 24, 2004	7.824	7.999	7.809	7.999	99,008	+0.23(+2.94%)
May 21, 2004	7.816	7.877	7.641	7.771	88,517	-0.05(-0.59%)
May 20, 2004	7.679	7.877	7.626	7.816	120,645	+0.03(+0.39%)
May 19, 2004	7.915	7.954	7.626	7.786	134,414	-0.03(-0.39%)
May 18, 2004	7.870	8.007	7.633	7.816	132,447	+0.04(+0.49%)
May 17, 2004	7.732	7.893	7.603	7.778	213,621	+0.00(+0.00%)
May 14, 2004	7.931	8.007	7.710	7.778	228,439	-0.14(-1.73%)
May 13, 2004	7.809	8.037	7.809	7.915	407,965	+0.08(+0.97%)
May 12, 2004	7.862	8.091	7.595	7.839	686,105	+0.06(+0.78%)
May 11, 2004	7.748	8.167	7.557	7.778	426,324	+0.15(+2.00%)
May 10, 2004	7.664	7.778	7.488	7.626	422,521	-0.11(-1.38%)
May 07, 2004	7.862	8.030	7.588	7.732	364,952	-0.21(-2.69%)
May 06, 2004	8.205	8.213	7.893	7.946	229,488	-0.23(-2.80%)
May 05, 2004	8.388	8.426	8.007	8.175	238,930	-0.17(-2.01%)
May 04, 2004	8.495	8.503	8.274	8.342	235,258	-0.04(-0.45%)
May 03, 2004	8.632	8.693	8.259	8.381	245,094	-0.08(-0.99%)
Apr 30, 2004	8.487	8.586	8.236	8.464	305,154	-0.05(-0.54%)
Apr 29, 2004	8.769	9.105	8.388	8.510	286,139	-0.26(-2.96%)
Apr 28, 2004	9.974	10.07	8.708	8.769	660,665	-1.06(-10.78%)
Apr 27, 2004	9.906	9.906	9.502	9.829	298,597	+0.11(+1.18%)
Apr 26, 2004	9.944	9.944	9.707	9.715	220,571	-0.23(-2.30%)
Apr 23, 2004	10.03	10.07	9.791	9.944	429,078	+0.03(+0.31%)
Apr 22, 2004	9.868	9.967	9.685	9.913	250,732	+0.05(+0.54%)
Apr 21, 2004	9.227	9.860	9.151	9.860	226,341	+0.72(+7.84%)
Apr 20, 2004	9.829	10.04	9.143	9.143	351,576	-0.53(-5.52%)
Apr 19, 2004	9.364	9.738	9.364	9.677	404,555	+0.40(+4.36%)
Apr 16, 2004	9.547	9.776	9.093	9.273	393,147	+0.09(+1.00%)
Apr 15, 2004	9.418	9.631	9.052	9.181	410,457	+0.11(+1.18%)
Apr 14, 2004	8.731	9.227	8.731	9.075	322,595	+0.49(+5.68%)
Apr 13, 2004	8.663	8.686	8.228	8.586	208,113	-0.07(-0.79%)
Apr 12, 2004	8.106	8.670	7.107	8.655	648,994	-0.19(-2.16%)
Apr 08, 2004	9.052	9.227	8.777	8.846	173,493	-0.17(-1.86%)
Apr 07, 2004	8.686	9.036	8.541	9.014	356,166	+0.38(+4.42%)
Apr 06, 2004	8.419	8.655	8.312	8.632	321,153	+0.24(+2.82%)
Apr 05, 2004	8.056	8.403	8.056	8.396	280,763	+0.32(+3.97%)
Apr 02, 2004	7.999	8.114	7.809	8.076	186,476	+0.07(+0.86%)

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.