Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	6.244	6.244	5.995	6.044	85,738	-0.23(-3.70%)
Jul 30, 2014	6.532	6.637	6.220	6.276	129,340	-0.24(-3.69%)
Jul 29, 2014	6.468	6.653	6.298	6.516	101,399	+0.07(+1.12%)
Jul 28, 2014	6.308	6.653	6.308	6.444	348,835	+0.14(+2.16%)
Jul 25, 2014	6.228	6.428	6.148	6.308	116,101	+0.04(+0.64%)
Jul 24, 2014	6.108	6.393	6.108	6.268	119,561	+0.11(+1.82%)
Jul 23, 2014	6.180	6.196	6.108	6.156	34,402	-0.04(-0.65%)
Jul 22, 2014	6.196	6.236	6.116	6.196	38,850	+0.02(+0.26%)
Jul 21, 2014	6.060	6.212	6.060	6.180	49,132	+0.07(+1.18%)
Jul 18, 2014	6.019	6.164	6.019	6.108	30,631	+0.09(+1.46%)
Jul 17, 2014	6.108	6.180	6.003	6.019	44,778	-0.14(-2.21%)
Jul 16, 2014	6.156	6.196	6.060	6.156	42,737	+0.01(+0.13%)
Jul 15, 2014	6.132	6.252	6.068	6.148	72,283	-0.01(-0.13%)
Jul 14, 2014	6.180	6.180	6.148	6.156	34,093	+0.02(+0.26%)
Jul 11, 2014	6.054	6.188	6.054	6.140	63,897	+0.03(+0.53%)
Jul 10, 2014	6.044	6.164	6.036	6.108	141,739	-0.02(-0.39%)
Jul 09, 2014	6.068	6.212	6.019	6.132	192,412	+0.15(+2.55%)
Jul 08, 2014	6.212	6.324	5.939	5.979	499,549	-0.26(-4.11%)
Jul 07, 2014	6.565	6.565	6.204	6.236	165,391	-0.36(-5.47%)
Jul 03, 2014	6.749	6.597	6.597	6.597	49,031	-0.15(-2.26%)
Jul 02, 2014	6.685	6.821	6.613	6.749	114,689	+0.08(+1.20%)
Jul 01, 2014	6.532	6.741	6.484	6.669	202,492	+0.18(+2.84%)
Jun 30, 2014	6.212	6.548	6.204	6.484	211,961	+0.28(+4.52%)
Jun 27, 2014	6.019	6.244	6.019	6.204	3,327,423	+0.15(+2.52%)
Jun 26, 2014	5.963	6.084	5.859	6.052	171,065	+0.11(+1.89%)
Jun 25, 2014	5.915	5.987	5.875	5.939	146,784	+0.01(+0.14%)
Jun 24, 2014	5.875	6.044	5.875	5.931	175,100	+0.05(+0.82%)
Jun 23, 2014	5.979	6.011	5.867	5.883	136,308	-0.09(-1.48%)
Jun 20, 2014	5.979	6.052	5.859	5.971	206,042	+0.02(+0.40%)
Jun 19, 2014	5.947	6.015	5.851	5.947	128,158	+0.02(+0.41%)
Jun 18, 2014	5.891	5.971	5.819	5.923	102,963	+0.06(+0.96%)
Jun 17, 2014	5.851	6.003	5.851	5.867	139,377	+0.01(+0.14%)
Jun 16, 2014	5.899	5.931	5.851	5.859	153,228	-0.07(-1.22%)
Jun 13, 2014	6.011	6.052	5.899	5.931	135,428	-0.09(-1.46%)
Jun 12, 2014	6.212	6.212	5.979	6.019	153,457	-0.17(-2.72%)
Jun 11, 2014	6.188	6.236	6.156	6.188	123,643	-0.06(-0.90%)
Jun 10, 2014	6.260	6.284	6.108	6.244	226,933	+0.42(+7.15%)
Jun 06, 2014	5.651	5.827	5.651	5.827	220,499	+0.15(+2.68%)
Jun 05, 2014	5.707	5.779	5.627	5.675	156,957	-0.01(-0.14%)
Jun 04, 2014	5.771	5.771	5.643	5.683	158,237	-0.11(-1.94%)
Jun 03, 2014	5.731	5.827	5.619	5.795	399,912	+0.02(+0.28%)
Jun 02, 2014	5.651	5.843	5.651	5.779	479,686	+0.17(+3.00%)
May 30, 2014	5.763	5.819	5.571	5.611	3,029,686	-0.15(-2.64%)
May 29, 2014	5.771	5.827	5.659	5.763	116,822	+0.03(+0.56%)
May 28, 2014	5.715	5.835	5.611	5.731	260,392	+0.05(+0.85%)
May 27, 2014	5.819	5.955	5.659	5.683	130,612	-0.07(-1.25%)
May 23, 2014	5.723	5.755	5.755	5.755	296,932	-0.46(-7.35%)
May 22, 2014	6.156	6.260	6.108	6.212	31,825	+0.10(+1.57%)
May 21, 2014	6.140	6.192	6.011	6.116	82,352	-0.01(-0.13%)
May 20, 2014	6.244	6.244	6.076	6.124	90,616	-0.16(-2.55%)
May 19, 2014	6.188	6.396	6.188	6.284	35,573	+0.06(+0.90%)
May 16, 2014	6.148	6.228	6.092	6.228	46,570	+0.05(+0.78%)
May 15, 2014	6.196	6.605	6.132	6.180	57,806	-0.07(-1.15%)
May 14, 2014	6.308	6.308	6.092	6.252	89,337	-0.05(-0.76%)
May 13, 2014	6.452	6.573	6.292	6.300	36,637	-0.15(-2.36%)
May 12, 2014	6.452	6.540	6.396	6.452	75,710	+0.02(+0.37%)
May 09, 2014	6.284	6.460	6.188	6.428	56,041	+0.14(+2.30%)
May 08, 2014	6.420	6.452	6.260	6.284	64,399	-0.14(-2.24%)
May 07, 2014	6.196	6.444	6.140	6.428	60,943	+0.22(+3.62%)
May 06, 2014	6.356	6.356	6.188	6.204	56,872	-0.14(-2.15%)
May 05, 2014	6.404	6.420	6.189	6.340	38,578	-0.10(-1.49%)
May 02, 2014	6.579	6.579	6.388	6.436	81,928	-0.10(-1.59%)

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.