Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.819	4.819	4.758	4.766	93,205	+0.00(+0.00%)
Sep 29, 2009	4.919	4.919	4.629	4.766	58,602	-0.15(-3.10%)
Sep 28, 2009	4.652	4.957	4.652	4.919	51,964	+0.27(+5.91%)
Sep 25, 2009	4.697	4.774	4.575	4.644	44,498	-0.07(-1.46%)
Sep 24, 2009	4.774	4.812	4.667	4.713	41,172	-0.05(-1.12%)
Sep 23, 2009	4.842	4.972	4.766	4.766	58,152	-0.08(-1.57%)
Sep 22, 2009	4.911	5.006	4.774	4.842	29,463	-0.05(-1.09%)
Sep 21, 2009	5.132	5.132	4.880	4.896	48,470	-0.27(-5.17%)
Sep 18, 2009	5.094	5.170	4.972	5.163	112,268	+0.09(+1.80%)
Sep 17, 2009	5.086	5.185	5.041	5.071	33,157	-0.02(-0.45%)
Sep 16, 2009	5.010	5.094	4.911	5.094	50,538	+0.08(+1.67%)
Sep 15, 2009	4.919	5.018	4.888	5.010	36,736	+0.07(+1.39%)
Sep 14, 2009	4.903	4.995	4.621	4.941	62,514	+0.00(+0.00%)
Sep 11, 2009	4.835	5.002	4.774	4.941	49,207	+0.10(+2.05%)
Sep 10, 2009	4.766	4.865	4.713	4.842	60,560	-0.01(-0.16%)
Sep 09, 2009	4.697	4.873	4.697	4.850	49,855	+0.16(+3.41%)
Sep 08, 2009	4.728	4.766	4.630	4.690	58,115	+0.00(+0.00%)
Sep 04, 2009	4.553	4.713	4.499	4.690	74,738	+0.14(+3.19%)
Sep 03, 2009	4.537	4.553	4.453	4.545	153,256	+0.04(+0.85%)
Sep 02, 2009	4.553	4.690	4.431	4.507	98,551	-0.05(-1.00%)
Sep 01, 2009	4.484	4.736	4.484	4.553	158,700	+0.05(+1.19%)
Aug 31, 2009	4.507	4.591	4.423	4.499	113,989	-0.03(-0.67%)
Aug 28, 2009	4.560	4.652	4.415	4.530	50,962	-0.01(-0.17%)
Aug 27, 2009	4.560	4.614	4.438	4.537	42,218	+0.02(+0.51%)
Aug 26, 2009	4.591	4.720	4.461	4.514	77,455	-0.09(-1.99%)
Aug 25, 2009	4.781	4.781	4.583	4.606	61,207	-0.14(-2.89%)
Aug 24, 2009	4.819	4.842	4.736	4.743	71,698	-0.11(-2.20%)
Aug 21, 2009	4.827	4.919	4.736	4.850	90,860	+0.08(+1.60%)
Aug 20, 2009	4.697	4.781	4.675	4.774	14,220	+0.08(+1.62%)
Aug 19, 2009	4.553	4.713	4.553	4.697	56,855	+0.09(+1.99%)
Aug 18, 2009	4.575	4.667	4.499	4.606	70,231	+0.05(+1.17%)
Aug 17, 2009	4.499	4.575	4.499	4.553	58,126	+0.02(+0.34%)
Aug 14, 2009	4.629	4.652	4.530	4.537	103,410	-0.08(-1.82%)
Aug 13, 2009	4.682	4.720	4.583	4.621	62,476	-0.04(-0.82%)
Aug 12, 2009	4.560	4.789	4.560	4.659	101,201	+0.11(+2.52%)
Aug 11, 2009	4.713	4.743	4.545	4.545	34,976	-0.17(-3.56%)
Aug 10, 2009	4.636	4.789	4.636	4.713	37,051	+0.05(+0.98%)
Aug 07, 2009	4.705	4.728	4.629	4.667	94,120	+0.05(+0.99%)
Aug 06, 2009	4.705	4.720	4.583	4.621	36,988	-0.08(-1.62%)
Aug 05, 2009	4.919	4.919	4.675	4.697	66,167	-0.23(-4.64%)
Aug 04, 2009	4.911	5.079	4.850	4.926	59,981	-0.02(-0.46%)
Aug 03, 2009	5.124	5.147	4.896	4.949	79,993	-0.15(-2.99%)
Jul 31, 2009	5.048	5.163	4.987	5.102	75,330	+0.05(+0.91%)
Jul 30, 2009	4.751	5.063	4.713	5.056	72,273	+0.37(+7.98%)
Jul 29, 2009	4.713	4.743	4.499	4.682	943,323	-0.07(-1.44%)
Jul 28, 2009	4.568	4.766	4.568	4.751	45,749	+0.17(+3.66%)
Jul 27, 2009	4.606	4.614	4.469	4.583	72,069	+0.01(+0.17%)
Jul 24, 2009	4.812	4.812	4.499	4.575	116,816	-0.29(-5.96%)
Jul 23, 2009	4.758	4.880	4.614	4.865	137,800	+0.08(+1.75%)
Jul 22, 2009	4.545	4.873	4.514	4.781	68,926	+0.21(+4.67%)
Jul 21, 2009	4.629	4.640	4.362	4.568	45,863	-0.05(-0.99%)
Jul 20, 2009	4.675	4.743	4.514	4.614	57,288	-0.02(-0.49%)
Jul 17, 2009	4.568	4.675	4.278	4.636	101,995	+0.11(+2.36%)
Jul 16, 2009	4.453	4.667	4.362	4.530	54,245	+0.06(+1.37%)
Jul 15, 2009	4.263	4.568	4.209	4.469	89,817	+0.27(+6.35%)
Jul 14, 2009	3.988	4.362	3.920	4.202	57,679	+0.18(+4.55%)
Jul 13, 2009	3.843	4.019	3.759	4.019	63,666	+0.18(+4.77%)
Jul 10, 2009	3.782	3.859	3.767	3.836	15,622	+0.05(+1.21%)
Jul 09, 2009	3.912	3.950	3.721	3.790	118,047	-0.08(-2.17%)
Jul 08, 2009	4.011	4.087	3.820	3.874	48,520	-0.11(-2.68%)
Jul 07, 2009	4.003	4.080	3.950	3.981	61,464	-0.01(-0.19%)
Jul 06, 2009	3.996	4.118	3.942	3.988	57,414	-0.08(-1.88%)
Jul 02, 2009	4.308	4.308	4.064	4.064	134,614	-0.30(-6.82%)

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.