Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	7.504	7.839	7.473	7.694	140,447	+0.14(+1.92%)
Jul 29, 2004	7.008	7.549	7.008	7.549	165,625	+0.50(+7.03%)
Jul 28, 2004	7.099	7.145	7.038	7.054	119,727	-0.14(-2.01%)
Jul 27, 2004	7.191	7.336	7.092	7.199	93,369	-0.12(-1.67%)
Jul 26, 2004	7.336	7.336	7.054	7.321	145,299	+0.12(+1.69%)
Jul 23, 2004	7.336	7.343	7.153	7.199	228,570	-0.06(-0.84%)
Jul 22, 2004	7.366	7.496	7.077	7.260	146,872	-0.02(-0.21%)
Jul 21, 2004	7.893	7.893	7.229	7.275	176,378	-0.57(-7.29%)
Jul 20, 2004	7.549	7.847	7.420	7.847	119,858	+0.37(+5.00%)
Jul 19, 2004	7.588	7.588	7.168	7.473	322,595	-0.12(-1.61%)
Jul 16, 2004	7.816	7.954	7.588	7.595	144,905	-0.05(-0.60%)
Jul 15, 2004	7.793	7.839	7.588	7.641	181,886	-0.05(-0.69%)
Jul 14, 2004	7.649	7.984	7.649	7.694	82,484	-0.05(-0.69%)
Jul 13, 2004	7.984	8.030	7.732	7.748	132,972	-0.21(-2.68%)
Jul 12, 2004	7.877	8.110	7.839	7.961	144,905	+0.08(+0.97%)
Jul 09, 2004	7.862	7.946	7.778	7.885	32,652	+0.05(+0.68%)
Jul 08, 2004	7.946	8.137	7.778	7.832	86,550	-0.05(-0.58%)
Jul 07, 2004	8.411	8.426	7.854	7.877	163,789	-0.50(-5.92%)
Jul 06, 2004	8.594	8.792	8.350	8.373	159,593	-0.32(-3.68%)
Jul 02, 2004	8.907	8.907	8.602	8.693	56,782	-0.19(-2.15%)
Jul 01, 2004	9.059	9.059	8.846	8.884	202,081	-0.11(-1.27%)
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%)

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.