Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	8.297	8.487	7.976	8.152	174,120	-0.14(-1.66%)
Sep 29, 2003	8.236	8.289	7.931	8.289	281,985	+0.21(+2.55%)
Sep 26, 2003	8.350	8.602	7.992	8.083	667,216	-0.43(-5.10%)
Sep 25, 2003	9.113	9.113	8.411	8.518	284,600	-0.60(-6.61%)
Sep 24, 2003	9.418	9.509	8.769	9.120	601,525	-0.30(-3.16%)
Sep 23, 2003	8.876	9.418	8.876	9.418	266,802	+0.42(+4.66%)
Sep 22, 2003	9.189	9.227	8.892	8.998	293,463	-0.34(-3.59%)
Sep 19, 2003	9.082	9.418	8.831	9.334	632,472	+0.26(+2.86%)
Sep 18, 2003	8.236	9.250	8.106	9.075	1,498,671	+0.85(+10.39%)
Sep 17, 2003	8.175	8.365	7.946	8.220	635,221	+0.10(+1.22%)
Sep 16, 2003	8.297	8.350	7.824	8.121	498,693	-0.18(-2.20%)
Sep 15, 2003	8.922	8.945	8.297	8.304	207,720	-0.64(-7.16%)
Sep 12, 2003	8.693	8.945	8.365	8.945	186,344	+0.11(+1.21%)
Sep 11, 2003	8.259	8.853	8.159	8.838	269,878	+0.58(+7.02%)
Sep 10, 2003	8.602	8.602	8.251	8.259	172,968	-0.33(-3.82%)
Sep 09, 2003	8.960	8.998	8.541	8.586	264,633	-0.43(-4.82%)
Sep 08, 2003	9.128	9.433	8.945	9.021	379,508	-0.08(-0.84%)
Sep 05, 2003	9.288	9.288	8.960	9.097	126,284	-0.18(-1.97%)
Sep 04, 2003	9.341	9.387	8.922	9.280	399,572	+0.05(+0.50%)
Sep 03, 2003	8.876	9.258	8.769	9.235	362,067	+0.39(+4.40%)
Sep 02, 2003	8.747	8.846	8.655	8.846	355,642	+0.23(+2.65%)
Aug 29, 2003	8.632	8.670	8.495	8.617	402,326	+0.00(+0.00%)
Aug 28, 2003	8.655	8.754	8.442	8.617	454,912	-0.01(-0.09%)
Aug 27, 2003	7.893	8.724	7.816	8.625	741,707	+0.72(+9.06%)
Aug 26, 2003	7.915	8.236	7.847	7.908	292,434	-0.21(-2.63%)
Aug 25, 2003	7.969	8.236	7.969	8.121	316,825	+0.02(+0.28%)
Aug 22, 2003	8.602	8.602	8.045	8.098	488,089	-0.53(-6.17%)
Aug 21, 2003	8.388	8.631	8.373	8.631	392,753	+0.20(+2.33%)
Aug 20, 2003	8.327	8.457	8.159	8.434	255,191	+0.11(+1.37%)
Aug 19, 2003	8.342	8.487	8.198	8.320	406,916	+0.02(+0.18%)
Aug 18, 2003	8.213	8.335	8.030	8.304	316,563	+0.16(+1.97%)
Aug 15, 2003	8.213	8.213	8.053	8.144	100,581	-0.05(-0.56%)
Aug 14, 2003	8.281	8.388	8.083	8.190	272,108	-0.19(-2.27%)
Aug 13, 2003	8.007	8.388	8.007	8.381	168,510	+0.37(+4.57%)
Aug 12, 2003	8.007	8.198	7.984	8.015	126,546	-0.02(-0.28%)
Aug 11, 2003	8.121	8.152	7.908	8.037	111,465	+0.02(+0.29%)
Aug 08, 2003	7.877	8.129	7.786	8.015	613,062	+0.20(+2.54%)
Aug 07, 2003	7.900	8.251	7.694	7.816	369,542	+0.00(+0.00%)
Aug 06, 2003	7.771	8.236	7.679	7.816	447,699	-0.07(-0.87%)
Aug 05, 2003	8.480	8.579	7.481	7.885	891,334	-0.57(-6.76%)
Aug 04, 2003	8.541	8.594	8.388	8.457	140,053	-0.10(-1.16%)
Aug 01, 2003	8.831	8.831	8.495	8.556	283,385	-0.13(-1.49%)
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%)

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.