PC Connection Inc (NQ: CNXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.224	4.370	4.126	4.151	62,009	-0.24(-5.55%)
May 27, 2005	4.224	4.451	4.191	4.394	24,360	+0.15(+3.44%)
May 26, 2005	4.167	4.265	4.094	4.248	21,329	+0.00(+0.00%)
May 25, 2005	4.386	4.386	4.118	4.248	38,454	-0.14(-3.15%)
May 24, 2005	4.248	4.386	4.248	4.386	12,680	+0.10(+2.27%)
May 23, 2005	4.313	4.330	4.281	4.289	10,073	-0.03(-0.75%)
May 20, 2005	4.524	4.557	4.281	4.321	12,608	-0.11(-2.56%)
May 19, 2005	4.143	4.459	4.143	4.435	22,974	+0.29(+7.06%)
May 18, 2005	4.330	4.468	4.029	4.143	188,971	-0.15(-3.41%)
May 17, 2005	4.362	4.386	4.273	4.289	31,728	-0.08(-1.86%)
May 16, 2005	4.508	4.533	4.370	4.370	40,804	-0.20(-4.44%)
May 13, 2005	4.687	4.687	4.508	4.573	32,945	+0.03(+0.72%)
May 12, 2005	4.589	4.654	4.516	4.541	163,507	-0.16(-3.45%)
May 11, 2005	4.890	4.890	4.508	4.703	47,695	-0.21(-4.30%)
May 10, 2005	4.817	4.931	4.817	4.914	33,651	-0.02(-0.49%)
May 09, 2005	4.874	4.955	4.866	4.939	22,760	+0.02(+0.50%)
May 06, 2005	4.922	4.922	4.768	4.914	27,508	+0.07(+1.51%)
May 05, 2005	4.841	4.890	4.793	4.841	21,576	-0.03(-0.67%)
May 04, 2005	4.784	4.874	4.711	4.874	26,894	+0.15(+3.27%)
May 03, 2005	4.906	4.922	4.663	4.719	28,830	-0.17(-3.49%)
May 02, 2005	4.728	4.955	4.687	4.890	57,490	+0.20(+4.33%)
Apr 29, 2005	4.719	4.817	4.671	4.687	45,777	-0.02(-0.52%)
Apr 28, 2005	4.890	4.890	4.711	4.711	34,946	-0.15(-3.17%)
Apr 27, 2005	4.468	4.874	4.468	4.866	37,917	+0.36(+7.93%)
Apr 26, 2005	4.703	4.768	4.484	4.508	72,140	-0.19(-4.15%)
Apr 25, 2005	4.890	4.890	4.687	4.703	30,053	-0.19(-3.98%)
Apr 22, 2005	5.215	5.215	4.890	4.898	47,867	-0.37(-7.09%)
Apr 21, 2005	4.728	5.321	4.728	5.272	94,818	+0.65(+14.06%)
Apr 20, 2005	4.654	5.077	4.468	4.622	157,894	+0.00(+0.00%)
Apr 19, 2005	4.654	4.687	4.549	4.622	38,188	+0.04(+0.89%)
Apr 18, 2005	4.476	4.581	4.468	4.581	33,767	+0.11(+2.36%)
Apr 15, 2005	4.687	4.687	4.468	4.476	22,616	-0.14(-2.99%)
Apr 14, 2005	4.825	4.825	4.614	4.614	28,455	-0.17(-3.57%)
Apr 13, 2005	4.833	4.971	4.768	4.784	29,224	-0.10(-2.00%)
Apr 12, 2005	4.516	5.109	4.354	4.882	74,521	+0.22(+4.70%)
Apr 11, 2005	4.898	4.898	4.663	4.663	41,385	-0.31(-6.21%)
Apr 08, 2005	4.801	5.085	4.533	4.971	79,086	+0.11(+2.34%)
Apr 07, 2005	5.109	5.109	4.841	4.857	58,128	-0.37(-7.00%)
Apr 06, 2005	5.272	5.280	5.191	5.223	9,939	+0.03(+0.63%)
Apr 05, 2005	5.199	5.280	5.158	5.191	52,660	+0.02(+0.47%)
Apr 04, 2005	5.117	5.296	5.085	5.166	62,621	+0.03(+0.63%)
Apr 01, 2005	4.793	5.174	4.784	5.134	58,060	+0.37(+7.67%)
Mar 31, 2005	4.866	4.874	4.671	4.768	187,282	-0.15(-2.98%)
Mar 30, 2005	5.174	5.337	4.484	4.914	174,004	-0.33(-6.35%)
Mar 29, 2005	5.296	5.361	5.207	5.247	26,788	-0.12(-2.27%)
Mar 28, 2005	5.459	5.459	5.304	5.369	69,807	-0.09(-1.71%)
Mar 24, 2005	5.767	5.888	5.410	5.463	61,498	-0.34(-5.81%)
Mar 23, 2005	5.938	5.938	5.792	5.800	10,908	-0.15(-2.59%)
Mar 22, 2005	5.995	6.084	5.954	5.954	2,841	-0.06(-1.08%)
Mar 21, 2005	6.182	6.238	6.019	6.019	29,867	-0.08(-1.33%)
Mar 18, 2005	6.247	6.247	5.889	6.100	66,518	-0.06(-0.92%)
Mar 17, 2005	5.995	6.206	5.978	6.157	20,614	+0.10(+1.61%)
Mar 16, 2005	6.182	6.182	5.995	6.060	45,981	-0.12(-1.97%)
Mar 15, 2005	6.157	6.182	5.970	6.182	44,045	+0.10(+1.60%)
Mar 14, 2005	5.889	6.092	5.873	6.084	27,410	+0.19(+3.31%)
Mar 11, 2005	5.970	6.125	5.889	5.889	40,348	-0.12(-2.03%)
Mar 10, 2005	6.011	6.108	6.011	6.011	18,030	-0.03(-0.54%)
Mar 09, 2005	6.084	6.133	6.035	6.043	51,210	-0.11(-1.85%)
Mar 08, 2005	6.206	6.222	6.084	6.157	51,546	+0.03(+0.53%)
Mar 07, 2005	6.125	6.190	6.117	6.125	32,589	-0.13(-2.08%)
Mar 04, 2005	6.458	6.466	6.255	6.255	39,585	-0.14(-2.16%)
Mar 03, 2005	6.100	6.441	6.100	6.393	43,401	+0.26(+4.24%)
Mar 02, 2005	6.230	6.295	6.125	6.133	47,629	-0.13(-2.08%)

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.