Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	6.293	6.695	5.978	6.679	361,217	+0.35(+5.60%)
Jun 27, 2013	6.018	6.356	6.018	6.325	0	+0.33(+5.52%)
Jun 26, 2013	6.026	6.033	5.931	5.994	0	+0.03(+0.53%)
Jun 25, 2013	6.034	6.120	5.822	5.963	0	+0.00(+0.00%)
Jun 24, 2013	6.207	6.207	5.955	5.963	0	-0.32(-5.14%)
Jun 21, 2013	6.341	6.341	6.144	6.286	118,029	-0.02(-0.37%)
Jun 20, 2013	6.301	6.435	6.262	6.309	0	-0.08(-1.23%)
Jun 19, 2013	6.451	6.530	6.380	6.388	0	-0.05(-0.73%)
Jun 18, 2013	6.309	6.506	6.293	6.435	0	+0.16(+2.51%)
Jun 17, 2013	6.254	6.341	6.152	6.278	0	+0.09(+1.53%)
Jun 14, 2013	6.183	6.270	6.136	6.183	0	+0.01(+0.13%)
Jun 13, 2013	6.152	6.207	6.104	6.175	42,278	+0.02(+0.38%)
Jun 12, 2013	6.183	6.183	6.104	6.152	96,825	+0.03(+0.51%)
Jun 11, 2013	6.112	6.152	6.065	6.120	77,275	-0.04(-0.64%)
Jun 10, 2013	6.057	6.191	6.045	6.160	0	+0.13(+2.22%)
Jun 07, 2013	6.034	6.065	5.991	6.026	0	+0.04(+0.66%)
Jun 06, 2013	5.892	6.001	5.892	5.986	29,143	+0.08(+1.33%)
Jun 05, 2013	5.915	5.963	5.892	5.907	0	+0.00(+0.00%)
Jun 04, 2013	5.907	5.923	5.852	5.907	0	+0.01(+0.13%)
Jun 03, 2013	5.805	5.911	5.766	5.900	85,197	+0.13(+2.18%)
May 31, 2013	5.766	5.860	5.750	5.774	64,854	-0.04(-0.68%)
May 30, 2013	5.789	5.860	5.766	5.813	41,022	+0.04(+0.68%)
May 29, 2013	5.884	5.884	5.758	5.774	24,703	-0.15(-2.53%)
May 28, 2013	5.884	5.947	5.837	5.923	81,101	+0.09(+1.48%)
May 24, 2013	5.758	5.837	5.703	5.837	0	+0.06(+0.95%)
May 23, 2013	5.561	5.789	5.561	5.781	0	+0.22(+3.97%)
May 22, 2013	5.427	5.632	5.317	5.561	0	+0.13(+2.47%)
May 21, 2013	5.364	5.569	5.285	5.427	0	+0.05(+0.88%)
May 20, 2013	5.238	5.403	5.238	5.380	0	+0.09(+1.79%)
May 17, 2013	5.246	5.317	5.183	5.285	0	+0.06(+1.21%)
May 16, 2013	5.238	5.238	5.183	5.222	20,631	-0.02(-0.30%)
May 15, 2013	5.199	5.238	5.104	5.238	0	+0.08(+1.53%)
May 13, 2013	5.112	5.167	5.002	5.159	0	+0.07(+1.39%)
May 10, 2013	5.002	5.104	5.002	5.088	0	+0.11(+2.22%)
May 09, 2013	5.277	5.277	4.694	4.978	0	-0.18(-3.51%)
May 08, 2013	5.372	5.379	4.916	5.159	0	-0.28(-5.07%)
May 07, 2013	5.356	5.451	5.309	5.435	0	+0.10(+1.92%)
May 06, 2013	5.285	5.403	5.033	5.332	0	+0.08(+1.58%)
May 03, 2013	5.101	5.422	5.030	5.250	0	+0.22(+4.36%)
May 02, 2013	5.046	5.140	4.983	5.030	0	+0.04(+0.78%)
May 01, 2013	5.226	5.320	4.991	4.991	106,290	-0.24(-4.50%)
Apr 30, 2013	5.305	5.359	5.093	5.226	0	-0.09(-1.77%)
Apr 29, 2013	5.258	5.375	5.258	5.320	6,686	+0.09(+1.80%)
Apr 26, 2013	5.265	5.289	5.195	5.226	26,792	-0.04(-0.74%)
Apr 25, 2013	5.258	5.289	5.242	5.265	6,755	+0.02(+0.45%)
Apr 24, 2013	5.187	5.297	5.187	5.242	31,271	-0.12(-2.19%)
Apr 23, 2013	5.305	5.367	5.132	5.359	16,315	+0.11(+2.09%)
Apr 22, 2013	5.493	5.493	5.172	5.250	113,359	-0.27(-4.83%)
Apr 19, 2013	5.273	5.555	5.273	5.516	25,127	+0.24(+4.61%)
Apr 18, 2013	5.312	5.344	5.265	5.273	51,995	-0.01(-0.15%)
Apr 17, 2013	5.344	5.375	5.265	5.281	32,637	-0.13(-2.32%)
Apr 16, 2013	5.203	5.516	5.156	5.407	77,370	+0.24(+4.55%)
Apr 15, 2013	5.265	5.265	4.835	5.171	102,789	-0.11(-2.08%)
Apr 12, 2013	5.414	5.414	5.211	5.281	67,738	-0.14(-2.60%)
Apr 11, 2013	5.563	5.595	5.407	5.422	23,233	-0.16(-2.81%)
Apr 10, 2013	5.610	5.649	5.501	5.579	43,370	-0.03(-0.56%)
Apr 09, 2013	5.591	5.681	5.587	5.610	33,064	-0.09(-1.65%)
Apr 08, 2013	5.681	5.704	5.645	5.704	45,268	+0.05(+0.83%)
Apr 05, 2013	5.595	5.696	5.579	5.657	93,928	+0.00(+0.00%)
Apr 04, 2013	5.626	5.673	5.595	5.657	57,785	+0.05(+0.98%)
Apr 03, 2013	5.626	5.681	5.595	5.602	42,899	+0.01(+0.14%)
Apr 02, 2013	5.649	5.657	5.556	5.595	169,524	-0.01(-0.14%)

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.