Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	7.107	7.168	6.962	7.168	98,230	+0.04(+0.53%)
Sep 29, 2005	7.199	7.199	6.985	7.130	64,860	+0.00(+0.00%)
Sep 28, 2005	7.000	7.214	6.977	7.130	143,528	+0.11(+1.52%)
Sep 27, 2005	6.924	7.031	6.921	7.023	58,069	+0.12(+1.77%)
Sep 26, 2005	6.886	6.939	6.886	6.901	34,536	+0.00(+0.00%)
Sep 23, 2005	6.901	6.916	6.825	6.901	28,084	+0.00(+0.00%)
Sep 22, 2005	6.901	6.901	6.794	6.901	58,531	+0.00(+0.00%)
Sep 21, 2005	6.901	6.932	6.817	6.901	50,389	-0.02(-0.22%)
Sep 20, 2005	6.977	6.993	6.817	6.916	52,095	-0.06(-0.87%)
Sep 19, 2005	6.909	6.985	6.901	6.977	50,255	+0.05(+0.77%)
Sep 16, 2005	6.596	6.932	6.528	6.924	419,336	+0.31(+4.61%)
Sep 15, 2005	6.604	6.657	6.604	6.619	17,824	-0.02(-0.23%)
Sep 14, 2005	6.665	6.680	6.573	6.634	56,257	-0.04(-0.57%)
Sep 13, 2005	6.543	6.707	6.535	6.672	182,795	+0.10(+1.51%)
Sep 12, 2005	6.474	6.642	6.474	6.573	90,354	+0.12(+1.83%)
Sep 09, 2005	6.512	6.520	6.436	6.455	13,059	-0.06(-0.99%)
Sep 08, 2005	6.512	6.528	6.482	6.520	80,292	-0.02(-0.23%)
Sep 07, 2005	6.535	6.589	6.482	6.535	48,116	-0.05(-0.70%)
Sep 06, 2005	6.596	6.688	6.520	6.581	53,902	+0.03(+0.47%)
Sep 02, 2005	6.604	6.619	6.451	6.550	47,168	-0.05(-0.81%)
Sep 01, 2005	6.589	6.703	6.360	6.604	86,424	-0.05(-0.69%)
Aug 31, 2005	6.650	6.711	6.596	6.650	35,846	-0.05(-0.80%)
Aug 30, 2005	6.611	6.741	6.611	6.703	26,005	+0.05(+0.69%)
Aug 29, 2005	6.520	6.672	6.291	6.657	51,586	+0.05(+0.69%)
Aug 26, 2005	6.398	6.650	6.299	6.611	38,036	+0.21(+3.21%)
Aug 25, 2005	6.390	6.447	6.375	6.406	61,607	+0.05(+0.84%)
Aug 24, 2005	6.345	6.444	6.345	6.352	23,687	-0.01(-0.12%)
Aug 23, 2005	6.428	6.505	6.345	6.360	70,994	-0.08(-1.18%)
Aug 22, 2005	6.482	6.535	6.352	6.436	108,561	-0.06(-0.94%)
Aug 19, 2005	6.482	6.550	6.482	6.497	38,981	-0.05(-0.81%)
Aug 18, 2005	6.520	6.604	6.459	6.550	32,562	+0.03(+0.47%)
Aug 17, 2005	6.558	6.672	6.421	6.520	99,383	-0.10(-1.44%)
Aug 16, 2005	6.695	6.695	6.444	6.615	81,966	-0.06(-0.97%)
Aug 15, 2005	6.680	6.726	6.672	6.680	28,436	+0.11(+1.63%)
Aug 12, 2005	6.772	6.779	6.573	6.573	36,462	-0.11(-1.71%)
Aug 11, 2005	6.596	6.718	6.596	6.688	34,256	+0.11(+1.74%)
Aug 10, 2005	6.794	6.840	6.573	6.573	36,522	-0.13(-1.94%)
Aug 09, 2005	6.589	6.863	6.589	6.703	39,162	+0.07(+1.03%)
Aug 08, 2005	6.726	6.848	6.589	6.634	36,895	-0.07(-1.02%)
Aug 05, 2005	6.794	6.901	6.634	6.703	89,536	-0.05(-0.79%)
Aug 04, 2005	6.764	6.825	6.756	6.756	44,819	-0.04(-0.56%)
Aug 03, 2005	6.939	6.993	6.749	6.794	86,926	-0.15(-2.20%)
Aug 02, 2005	7.046	7.054	6.924	6.947	121,507	+0.02(+0.22%)
Aug 01, 2005	6.955	7.160	6.741	6.932	231,982	-0.11(-1.62%)
Jul 29, 2005	6.711	7.092	6.444	7.046	349,865	+0.65(+10.13%)
Jul 28, 2005	6.291	6.550	6.291	6.398	107,756	+0.05(+0.72%)
Jul 27, 2005	6.207	6.459	6.146	6.352	119,886	+0.14(+2.33%)
Jul 26, 2005	6.245	6.322	6.162	6.207	77,606	-0.11(-1.69%)
Jul 25, 2005	6.154	6.406	6.154	6.314	75,838	+0.10(+1.60%)
Jul 22, 2005	6.177	6.215	6.123	6.215	23,174	+0.02(+0.25%)
Jul 21, 2005	6.101	6.268	6.078	6.200	45,791	+0.10(+1.62%)
Jul 20, 2005	6.146	6.191	6.101	6.101	22,628	-0.02(-0.37%)
Jul 19, 2005	6.017	6.146	6.017	6.123	13,618	+0.09(+1.52%)
Jul 18, 2005	6.101	6.116	5.925	6.032	44,787	-0.09(-1.49%)
Jul 15, 2005	6.154	6.230	6.078	6.123	23,975	+0.02(+0.25%)
Jul 14, 2005	6.192	6.230	6.040	6.108	245,006	+0.03(+0.50%)
Jul 13, 2005	6.215	6.215	6.062	6.078	46,317	-0.18(-2.80%)
Jul 12, 2005	6.245	6.291	6.230	6.253	60,347	+0.07(+1.11%)
Jul 11, 2005	6.154	6.223	6.078	6.184	76,061	+0.03(+0.50%)
Jul 08, 2005	6.154	6.184	6.131	6.154	49,926	+0.00(+0.00%)
Jul 07, 2005	6.139	6.184	6.085	6.154	63,083	+0.03(+0.50%)
Jul 06, 2005	6.123	6.139	6.085	6.123	82,648	-0.04(-0.62%)
Jul 05, 2005	6.070	6.169	6.070	6.162	66,486	+0.08(+1.25%)

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.