Pc-Tel Inc (NQ: PCTI )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	4.774	4.774	4.659	4.682	43,337	-0.05(-0.97%)
Sep 29, 2010	4.675	4.743	4.606	4.728	44,831	+0.02(+0.49%)
Sep 28, 2010	4.789	4.789	4.598	4.705	35,208	-0.05(-1.12%)
Sep 27, 2010	4.758	4.774	4.705	4.758	42,821	+0.00(+0.00%)
Sep 24, 2010	4.675	4.758	4.568	4.758	70,576	+0.17(+3.65%)
Sep 23, 2010	4.659	4.690	4.553	4.591	82,431	-0.09(-1.95%)
Sep 22, 2010	4.743	4.789	4.644	4.682	35,506	-0.08(-1.60%)
Sep 21, 2010	4.835	4.835	4.667	4.758	78,280	-0.05(-1.11%)
Sep 20, 2010	4.614	4.819	4.583	4.812	75,661	+0.20(+4.30%)
Sep 17, 2010	4.652	4.690	4.575	4.614	151,677	-0.27(-5.62%)
Sep 15, 2010	4.789	4.919	4.728	4.888	28,318	+0.09(+1.91%)
Sep 14, 2010	4.896	4.896	4.743	4.797	32,428	-0.11(-2.18%)
Sep 13, 2010	4.758	4.911	4.697	4.903	55,953	+0.19(+4.05%)
Sep 10, 2010	4.690	4.823	4.682	4.713	38,270	+0.05(+0.98%)
Sep 09, 2010	4.758	4.804	4.636	4.667	41,704	+0.00(+0.00%)
Sep 08, 2010	4.644	4.766	4.629	4.667	36,365	+0.05(+1.16%)
Sep 07, 2010	4.583	4.697	4.499	4.614	44,564	+0.01(+0.17%)
Sep 03, 2010	4.598	4.644	4.438	4.606	84,268	-0.02(-0.33%)
Sep 02, 2010	4.629	4.743	4.553	4.621	56,393	-0.04(-0.82%)
Sep 01, 2010	4.469	4.682	4.461	4.659	70,201	+0.28(+6.45%)
Aug 31, 2010	4.347	4.438	4.347	4.377	30,006	+0.03(+0.70%)
Aug 30, 2010	4.575	4.575	4.324	4.347	65,703	-0.27(-5.79%)
Aug 27, 2010	4.331	4.636	4.179	4.614	74,606	+0.35(+8.23%)
Aug 26, 2010	4.385	4.514	4.247	4.263	53,958	-0.11(-2.44%)
Aug 25, 2010	4.179	4.385	4.179	4.369	62,018	+0.17(+3.99%)
Aug 24, 2010	4.225	4.385	4.194	4.202	62,864	-0.08(-1.96%)
Aug 23, 2010	4.438	4.522	4.286	4.286	39,613	-0.13(-2.94%)
Aug 20, 2010	4.446	4.591	4.415	4.415	68,314	-0.05(-1.03%)
Aug 19, 2010	4.736	4.758	4.431	4.461	85,338	-0.30(-6.25%)
Aug 18, 2010	4.697	4.934	4.621	4.758	51,093	+0.05(+0.97%)
Aug 17, 2010	4.484	4.774	4.453	4.713	64,182	+0.30(+6.74%)
Aug 16, 2010	4.331	4.522	4.324	4.415	47,647	+0.08(+1.76%)
Aug 13, 2010	4.347	4.461	4.316	4.339	44,425	-0.04(-0.87%)
Aug 12, 2010	4.331	4.530	4.270	4.377	44,630	-0.04(-0.86%)
Aug 11, 2010	4.743	4.743	4.392	4.415	98,175	-0.43(-8.82%)
Aug 10, 2010	5.018	5.018	4.835	4.842	62,843	-0.26(-5.08%)
Aug 09, 2010	5.033	5.109	4.991	5.102	40,919	+0.08(+1.52%)
Aug 06, 2010	4.926	5.033	4.819	5.025	38,051	+0.01(+0.15%)
Aug 05, 2010	4.972	5.048	4.926	5.018	27,680	+0.00(+0.00%)
Aug 04, 2010	4.797	5.018	4.781	5.018	80,064	+0.25(+5.28%)
Aug 03, 2010	4.835	4.949	4.720	4.766	184,752	-0.10(-2.04%)
Aug 02, 2010	4.911	4.919	4.766	4.865	71,117	+0.04(+0.79%)
Jul 30, 2010	4.758	4.888	4.758	4.827	125,686	+0.02(+0.32%)
Jul 29, 2010	4.797	4.873	4.636	4.812	57,334	+0.04(+0.80%)
Jul 28, 2010	4.659	4.865	4.659	4.774	62,376	+0.11(+2.29%)
Jul 27, 2010	4.690	4.751	4.614	4.667	150,395	+0.07(+1.49%)
Jul 26, 2010	4.606	4.674	4.423	4.598	146,485	+0.18(+3.97%)
Jul 23, 2010	4.232	4.469	4.164	4.423	49,163	+0.16(+3.76%)
Jul 22, 2010	4.003	4.278	3.942	4.263	65,953	+0.34(+8.54%)
Jul 21, 2010	4.148	4.148	3.904	3.927	47,647	-0.18(-4.28%)
Jul 20, 2010	3.920	4.133	3.920	4.103	46,624	+0.12(+3.07%)
Jul 19, 2010	3.973	4.049	3.927	3.981	20,951	+0.01(+0.19%)
Jul 16, 2010	4.118	4.118	3.942	3.973	84,670	-0.18(-4.40%)
Jul 15, 2010	4.164	4.202	4.003	4.156	30,895	-0.02(-0.37%)
Jul 14, 2010	4.156	4.179	4.057	4.171	35,646	+0.02(+0.37%)
Jul 13, 2010	3.904	4.171	3.904	4.156	96,698	+0.33(+8.57%)
Jul 12, 2010	3.897	3.920	3.805	3.828	30,746	-0.06(-1.57%)
Jul 09, 2010	3.813	3.904	3.813	3.889	30,876	+0.07(+1.80%)
Jul 08, 2010	3.904	3.904	3.759	3.820	44,671	-0.05(-1.38%)
Jul 07, 2010	3.744	3.920	3.744	3.874	54,635	+0.15(+4.10%)
Jul 06, 2010	3.843	3.889	3.660	3.721	78,721	-0.06(-1.61%)
Jul 02, 2010	3.866	3.889	3.759	3.782	51,894	-0.05(-1.20%)

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.