Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.499	4.781	4.461	4.690	57,962	+0.11(+2.50%)
Jul 30, 2002	4.842	4.842	4.469	4.575	55,103	-0.31(-6.25%)
Jul 29, 2002	4.301	4.880	4.270	4.880	101,106	+0.57(+13.27%)
Jul 26, 2002	4.423	4.423	4.232	4.308	92,582	+0.15(+3.67%)
Jul 25, 2002	4.369	4.553	4.156	4.156	182,159	-0.42(-9.17%)
Jul 24, 2002	4.339	4.583	4.080	4.575	269,485	+0.23(+5.26%)
Jul 23, 2002	4.606	4.606	4.095	4.347	222,614	-0.27(-5.79%)
Jul 22, 2002	4.484	4.720	4.469	4.614	178,125	+0.15(+3.42%)
Jul 19, 2002	4.861	4.957	4.461	4.461	171,526	-0.51(-10.28%)
Jul 17, 2002	5.056	5.056	4.819	4.972	117,367	+0.02(+0.46%)
Jul 12, 2002	4.957	5.071	4.850	4.949	88,648	+0.03(+0.62%)
Jul 11, 2002	5.071	5.185	4.919	4.919	25,571	-0.04(-0.77%)
Jul 10, 2002	4.880	5.048	4.880	4.957	100,450	+0.06(+1.25%)
Jul 09, 2002	4.964	4.964	4.896	4.896	47,209	-0.07(-1.37%)
Jul 08, 2002	5.147	5.147	4.964	4.964	32,784	-0.18(-3.57%)
Jul 05, 2002	5.033	5.170	5.033	5.147	10,884	+0.20(+4.01%)
Jul 04, 2002	4.842	4.957	4.766	4.949	39,472	+0.00(+0.00%)
Jul 03, 2002	4.842	4.957	4.766	4.949	39,472	+0.11(+2.20%)
Jul 02, 2002	5.002	5.235	4.842	4.842	62,158	-0.30(-5.79%)
Jul 01, 2002	5.151	5.277	4.995	5.140	136,644	-0.02(-0.43%)
Jun 28, 2002	5.185	5.269	4.919	5.162	468,288	+0.01(+0.28%)
Jun 27, 2002	4.843	5.147	4.728	5.147	140,053	+0.06(+1.21%)
Jun 26, 2002	4.781	5.323	4.690	5.086	148,708	-0.08(-1.62%)
Jun 25, 2002	5.232	5.330	4.880	5.169	369,804	-0.10(-1.90%)
Jun 21, 2002	5.423	5.423	5.109	5.269	147,266	-0.07(-1.29%)
Jun 20, 2002	5.048	5.445	5.010	5.338	184,377	+0.27(+5.42%)
Jun 19, 2002	5.155	5.338	5.034	5.063	85,238	-0.14(-2.64%)
Jun 18, 2002	5.071	5.285	5.071	5.201	120,776	+0.15(+3.02%)
Jun 17, 2002	4.736	5.048	4.728	5.048	75,534	+0.30(+6.26%)
Jun 14, 2002	4.652	4.919	4.652	4.751	37,767	+0.00(+0.00%)
Jun 12, 2002	4.758	4.766	4.575	4.751	67,666	+0.18(+3.83%)
Jun 11, 2002	5.002	5.124	4.575	4.575	155,527	-0.43(-8.54%)
Jun 10, 2002	5.147	5.147	5.002	5.002	85,500	-0.18(-3.53%)
Jun 07, 2002	5.193	5.299	4.957	5.185	90,090	-0.11(-2.02%)
Jun 06, 2002	5.346	5.380	5.269	5.292	26,620	-0.05(-1.00%)
Jun 05, 2002	5.163	5.468	5.163	5.346	34,620	-0.24(-4.37%)
May 31, 2002	5.452	5.590	5.353	5.590	108,449	+0.31(+5.77%)
May 28, 2002	5.643	5.658	5.224	5.285	158,675	-0.37(-6.48%)
May 27, 2002	5.910	6.024	5.628	5.651	40,258	+0.00(+0.00%)
May 24, 2002	5.910	6.024	5.628	5.651	32,128	-0.22(-3.77%)
May 23, 2002	5.757	5.910	5.727	5.872	149,364	+0.11(+1.99%)
May 22, 2002	5.826	5.826	5.719	5.757	35,537	-0.08(-1.31%)
May 21, 2002	5.811	5.910	5.757	5.834	60,847	-0.06(-1.03%)
May 20, 2002	6.078	6.078	5.819	5.895	29,374	-0.18(-3.01%)
May 17, 2002	6.101	6.184	6.024	6.078	97,827	+0.05(+0.76%)
May 16, 2002	6.162	6.291	6.024	6.032	38,422	-0.22(-3.54%)
May 15, 2002	6.291	6.291	6.139	6.253	46,946	-0.04(-0.61%)
May 14, 2002	6.062	6.329	6.032	6.291	71,731	+0.19(+3.12%)
May 13, 2002	6.192	6.223	6.085	6.101	64,912	+0.00(+0.00%)
May 10, 2002	6.215	6.215	6.086	6.101	61,896	-0.08(-1.23%)
May 09, 2002	5.948	6.192	5.948	6.177	161,822	+0.10(+1.63%)
May 08, 2002	6.169	6.184	5.872	6.078	295,974	+0.12(+2.05%)
May 07, 2002	6.177	6.291	5.956	5.956	67,141	-0.22(-3.58%)
May 06, 2002	6.291	6.360	6.040	6.177	221,882	-0.11(-1.82%)
May 03, 2002	6.253	6.329	6.184	6.291	189,361	+0.03(+0.49%)
May 02, 2002	6.291	6.421	6.215	6.261	191,328	-0.14(-2.26%)

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.