Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	8.785	8.998	8.617	8.686	600,342	-0.12(-1.39%)
Jul 30, 2003	9.456	9.570	8.419	8.808	1,083,055	-0.89(-9.20%)
Jul 29, 2003	9.768	10.05	9.471	9.700	249,159	-0.32(-3.20%)
Jul 28, 2003	10.10	10.11	9.776	10.02	141,758	-0.05(-0.46%)
Jul 25, 2003	10.15	10.20	9.807	10.07	156,183	-0.02(-0.23%)
Jul 24, 2003	10.49	10.84	9.883	10.09	1,100,365	-0.09(-0.90%)
Jul 23, 2003	9.951	10.27	9.951	10.18	268,174	+0.27(+2.69%)
Jul 22, 2003	9.784	9.913	9.655	9.913	154,347	+0.14(+1.40%)
Jul 21, 2003	9.906	9.967	9.685	9.776	215,063	+0.02(+0.23%)
Jul 18, 2003	9.837	9.951	9.540	9.753	129,038	-0.16(-1.62%)
Jul 17, 2003	10.14	10.27	9.768	9.913	279,582	-0.40(-3.85%)
Jul 16, 2003	10.37	10.52	10.10	10.31	198,016	-0.06(-0.59%)
Jul 15, 2003	10.26	10.68	10.03	10.37	547,494	+0.19(+1.87%)
Jul 14, 2003	9.951	10.18	9.799	10.18	404,162	+0.27(+2.77%)
Jul 11, 2003	9.951	9.967	9.700	9.906	161,691	-0.04(-0.38%)
Jul 10, 2003	10.31	10.33	9.791	9.944	290,729	-0.30(-2.90%)
Jul 09, 2003	9.959	10.29	9.814	10.24	522,841	+0.25(+2.52%)
Jul 08, 2003	9.326	10.14	9.174	9.990	1,190,194	+0.73(+7.91%)
Jul 07, 2003	8.785	9.258	8.541	9.258	394,589	+0.63(+7.34%)
Jul 03, 2003	8.663	8.808	8.548	8.625	100,188	-0.07(-0.79%)
Jul 02, 2003	8.510	8.800	8.426	8.693	424,226	+0.21(+2.43%)
Jul 01, 2003	9.113	9.113	8.274	8.487	605,456	-0.55(-6.08%)
Jun 30, 2003	8.731	9.242	8.715	9.036	379,061	+0.31(+3.58%)
Jun 27, 2003	8.381	8.769	8.335	8.724	486,510	+0.34(+4.09%)
Jun 26, 2003	8.403	8.510	8.220	8.381	243,258	+0.07(+0.83%)
Jun 25, 2003	8.411	8.411	8.274	8.312	354,592	-0.08(-0.91%)
Jun 24, 2003	8.388	8.426	8.236	8.388	367,313	+0.00(+0.00%)
Jun 23, 2003	8.495	8.975	8.388	8.388	496,744	-0.42(-4.76%)
Jun 20, 2003	9.151	9.502	8.564	8.808	782,753	-0.34(-3.67%)
Jun 19, 2003	9.242	9.486	9.052	9.143	266,731	-0.22(-2.36%)
Jun 18, 2003	9.029	9.372	8.922	9.364	414,391	+0.49(+5.50%)
Jun 17, 2003	8.434	8.884	8.289	8.876	557,592	+0.43(+5.05%)
Jun 16, 2003	8.571	8.583	8.312	8.449	535,167	-0.06(-0.72%)
Jun 13, 2003	8.846	9.029	8.449	8.510	398,392	-0.42(-4.70%)
Jun 12, 2003	9.303	9.319	8.686	8.930	352,757	-0.30(-3.22%)
Jun 11, 2003	9.448	9.463	9.197	9.227	560,477	-0.31(-3.20%)
Jun 10, 2003	9.593	9.677	9.212	9.532	289,155	-0.01(-0.15%)
Jun 09, 2003	9.875	9.875	9.395	9.547	267,387	-0.38(-3.84%)
Jun 06, 2003	10.18	10.59	9.646	9.928	413,735	-0.24(-2.41%)
Jun 05, 2003	9.990	10.17	9.761	10.17	579,098	+0.25(+2.54%)
Jun 04, 2003	9.738	9.990	9.723	9.921	390,917	+0.23(+2.36%)
Jun 03, 2003	9.974	10.17	9.593	9.692	441,667	-0.43(-4.22%)
Jun 02, 2003	10.24	10.24	9.913	10.12	761,115	-0.02(-0.23%)
May 30, 2003	9.707	10.15	9.486	10.14	1,426,239	+0.69(+7.34%)
May 29, 2003	8.731	9.456	8.609	9.448	884,384	+0.69(+7.93%)
May 28, 2003	9.273	9.303	8.678	8.754	593,523	-0.28(-3.05%)
May 27, 2003	8.998	9.272	8.907	9.030	961,885	+0.31(+3.52%)
May 23, 2003	9.151	9.242	8.655	8.722	353,806	+0.03(+0.33%)
May 22, 2003	8.320	9.151	8.320	8.693	974,737	+0.37(+4.49%)
May 21, 2003	8.388	8.487	8.159	8.320	208,506	-0.05(-0.55%)
May 20, 2003	8.518	8.518	8.068	8.365	320,235	-0.19(-2.23%)
May 19, 2003	8.693	8.861	8.274	8.556	597,064	-0.14(-1.58%)
May 16, 2003	7.481	8.960	7.321	8.693	1,936,491	+1.21(+16.21%)
May 15, 2003	7.061	7.557	6.977	7.481	286,664	+0.35(+4.92%)
May 14, 2003	6.833	7.244	6.833	7.130	183,722	+0.21(+2.97%)
May 13, 2003	7.145	7.145	6.878	6.924	203,261	-0.24(-3.40%)
May 12, 2003	6.901	7.214	6.871	7.168	174,804	+0.22(+3.18%)
May 09, 2003	7.092	7.153	6.840	6.947	363,903	-0.11(-1.51%)
May 08, 2003	7.138	7.160	7.016	7.054	147,003	+0.00(+0.00%)
May 07, 2003	6.977	7.176	6.833	7.054	131,005	+0.21(+3.01%)
May 06, 2003	7.199	7.321	6.634	6.848	372,034	-0.34(-4.67%)
May 05, 2003	7.145	7.282	6.962	7.183	220,964	-0.06(-0.84%)
May 02, 2003	7.214	7.351	6.871	7.244	186,213	+0.04(+0.53%)

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.