Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	4.499	4.545	4.415	4.545	167,600	+0.20(+4.56%)
Aug 29, 2002	4.423	4.537	4.339	4.347	199,720	+0.02(+0.35%)
Aug 28, 2002	4.545	4.545	4.324	4.331	86,025	-0.16(-3.57%)
Aug 27, 2002	4.537	4.545	4.408	4.492	86,202	-0.02(-0.51%)
Aug 26, 2002	4.438	4.575	4.438	4.514	95,860	+0.06(+1.37%)
Aug 23, 2002	4.514	4.560	4.431	4.453	119,985	-0.07(-1.52%)
Aug 22, 2002	4.598	4.643	4.499	4.522	132,054	-0.08(-1.84%)
Aug 21, 2002	4.392	4.629	4.385	4.607	119,334	+0.20(+4.52%)
Aug 20, 2002	4.621	4.682	4.392	4.408	175,468	-0.06(-1.37%)
Aug 16, 2002	4.545	4.575	4.423	4.469	94,062	-0.08(-1.68%)
Aug 15, 2002	4.423	4.575	4.347	4.545	100,319	+0.20(+4.56%)
Aug 14, 2002	4.278	4.446	4.194	4.347	65,305	+0.07(+1.60%)
Aug 13, 2002	4.347	4.530	4.270	4.278	84,171	-0.07(-1.58%)
Aug 12, 2002	4.381	4.415	4.270	4.347	118,153	+0.01(+0.19%)
Aug 07, 2002	4.476	4.629	4.270	4.338	55,490	-0.15(-3.41%)
Aug 06, 2002	4.003	4.492	4.003	4.492	76,321	+0.48(+11.98%)
Aug 05, 2002	4.141	4.286	4.011	4.011	45,242	-0.11(-2.59%)
Aug 02, 2002	4.171	4.423	4.118	4.118	52,716	-0.08(-2.00%)
Aug 01, 2002	4.499	4.537	4.125	4.202	32,915	-0.49(-10.41%)
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%)

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.