Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.698	4.232	3.698	3.973	86,287	+0.12(+3.17%)
Sep 27, 2002	3.965	4.026	3.721	3.851	70,944	-0.09(-2.28%)
Sep 26, 2002	3.493	3.942	3.470	3.941	471,435	+0.43(+12.35%)
Sep 25, 2002	3.448	3.557	3.448	3.508	234,734	-0.02(-0.65%)
Sep 24, 2002	3.508	3.646	3.470	3.531	356,365	-0.21(-5.68%)
Sep 23, 2002	3.870	3.912	3.584	3.743	117,367	-0.15(-3.75%)
Sep 20, 2002	3.965	4.003	3.782	3.889	293,352	-0.11(-2.86%)
Sep 19, 2002	4.026	4.026	3.874	4.003	171,434	-0.02(-0.57%)
Sep 18, 2002	3.988	4.071	3.927	4.026	94,024	-0.03(-0.75%)
Sep 17, 2002	4.110	4.148	3.927	4.057	156,314	-0.05(-1.30%)
Sep 16, 2002	4.156	4.186	4.042	4.110	42,357	-0.05(-1.10%)
Sep 13, 2002	4.270	4.308	4.156	4.156	180,443	-0.15(-3.54%)
Sep 12, 2002	4.316	4.385	4.263	4.308	6,137,185	-0.04(-0.88%)
Sep 11, 2002	4.466	4.466	4.317	4.347	15,605	-0.08(-1.72%)
Sep 10, 2002	4.514	4.514	4.316	4.423	18,637	-0.03(-0.69%)
Sep 09, 2002	4.453	4.453	4.324	4.453	20,573	+0.03(+0.69%)
Sep 06, 2002	4.445	4.484	4.263	4.423	33,308	+0.15(+3.57%)
Sep 05, 2002	4.499	4.499	4.270	4.270	135,857	-0.19(-4.27%)
Sep 04, 2002	4.308	4.461	4.308	4.461	94,287	+0.16(+3.72%)
Sep 03, 2002	4.469	4.537	4.164	4.301	42,750	-0.24(-5.37%)
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%)

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.