PC Connection Inc (NQ: CNXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.316	9.510	9.275	9.356	173,058	+0.08(+0.88%)
May 30, 2007	9.023	9.356	9.023	9.275	633,726	+0.19(+2.15%)
May 29, 2007	9.137	9.389	9.039	9.080	220,661	-0.04(-0.45%)
May 25, 2007	9.177	9.226	9.088	9.121	82,907	+0.02(+0.18%)
May 24, 2007	9.218	9.275	8.999	9.104	184,703	-0.16(-1.75%)
May 23, 2007	9.218	9.299	9.096	9.267	283,301	+0.04(+0.44%)
May 22, 2007	9.210	9.299	9.039	9.226	208,445	+0.07(+0.80%)
May 21, 2007	8.983	9.177	8.926	9.153	355,031	+0.19(+2.18%)
May 18, 2007	8.991	8.991	8.844	8.958	297,590	+0.01(+0.14%)
May 17, 2007	8.909	8.991	8.909	8.946	158,673	+0.01(+0.14%)
May 16, 2007	8.974	9.039	8.901	8.934	355,096	-0.02(-0.18%)
May 15, 2007	8.934	9.080	8.909	8.950	350,983	-0.03(-0.36%)
May 14, 2007	9.145	9.145	8.918	8.983	174,695	-0.14(-1.51%)
May 11, 2007	8.869	9.251	8.812	9.121	221,929	+0.28(+3.12%)
May 10, 2007	8.926	9.169	8.836	8.844	331,298	-0.08(-0.91%)
May 09, 2007	8.918	9.096	8.893	8.926	368,571	-0.05(-0.54%)
May 08, 2007	9.218	9.307	8.877	8.974	624,376	-0.27(-2.90%)
May 07, 2007	10.05	10.14	9.145	9.242	1,143,948	-1.44(-13.46%)
May 04, 2007	10.89	10.95	10.60	10.68	146,943	-0.15(-1.42%)
May 03, 2007	10.92	10.94	10.62	10.83	159,263	-0.03(-0.30%)
May 02, 2007	10.76	10.87	10.18	10.87	184,817	+0.06(+0.53%)
May 01, 2007	10.42	10.87	10.42	10.81	197,626	+0.39(+3.74%)
Apr 30, 2007	11.22	11.22	10.25	10.42	352,972	-0.82(-7.30%)
Apr 27, 2007	11.37	11.44	11.16	11.24	157,280	-0.13(-1.14%)
Apr 26, 2007	11.17	11.70	11.01	11.37	249,954	+0.16(+1.45%)
Apr 25, 2007	11.80	11.86	11.09	11.21	432,867	-0.49(-4.17%)
Apr 24, 2007	11.78	12.00	11.57	11.70	228,105	-0.10(-0.83%)
Apr 23, 2007	11.78	12.21	11.73	11.79	134,592	+0.10(+0.83%)
Apr 20, 2007	12.01	12.09	11.65	11.70	137,958	-0.17(-1.44%)
Apr 19, 2007	11.83	12.12	11.57	11.87	135,848	-0.13(-1.08%)
Apr 18, 2007	12.22	12.34	12.00	12.00	174,510	-0.26(-2.12%)
Apr 17, 2007	12.21	12.54	12.15	12.26	240,806	+0.11(+0.94%)
Apr 16, 2007	11.67	12.28	11.67	12.14	142,487	+0.44(+3.75%)
Apr 13, 2007	11.59	11.76	11.30	11.70	123,440	+0.17(+1.48%)
Apr 12, 2007	11.41	11.69	11.37	11.53	305,360	+0.05(+0.42%)
Apr 11, 2007	11.76	11.76	11.35	11.48	172,711	-0.22(-1.87%)
Apr 10, 2007	11.50	11.83	11.38	11.70	203,041	+0.20(+1.77%)
Apr 09, 2007	11.96	12.06	11.41	11.50	143,293	-0.45(-3.80%)
Apr 05, 2007	11.64	12.02	11.64	11.96	143,457	+0.30(+2.58%)
Apr 04, 2007	12.06	12.06	11.52	11.65	177,796	-0.28(-2.32%)
Apr 03, 2007	11.18	12.04	11.18	11.93	403,506	+0.71(+6.30%)
Apr 02, 2007	11.59	11.70	11.17	11.22	398,287	-0.39(-3.36%)
Mar 30, 2007	11.65	11.65	10.66	11.61	552,501	+0.03(+0.28%)
Mar 29, 2007	11.74	11.92	11.09	11.58	183,515	-0.15(-1.25%)
Mar 28, 2007	11.57	11.91	11.45	11.73	102,825	+0.15(+1.33%)
Mar 27, 2007	11.81	11.89	11.57	11.57	158,281	-0.32(-2.66%)
Mar 26, 2007	12.06	12.17	11.88	11.89	185,219	-0.22(-1.81%)
Mar 23, 2007	11.75	12.18	11.75	12.11	271,374	+0.28(+2.33%)
Mar 22, 2007	12.25	12.30	11.50	11.83	274,730	-0.34(-2.80%)
Mar 21, 2007	12.15	12.36	12.03	12.17	218,660	+0.08(+0.67%)
Mar 20, 2007	12.28	12.39	12.03	12.09	326,954	-0.14(-1.13%)
Mar 19, 2007	12.19	12.55	12.14	12.23	170,062	+0.18(+1.48%)
Mar 16, 2007	11.81	12.27	11.78	12.05	259,232	+0.32(+2.77%)
Mar 15, 2007	11.60	12.02	11.49	11.73	352,241	+0.01(+0.07%)
Mar 14, 2007	11.59	11.89	11.39	11.72	556,524	-0.44(-3.61%)
Mar 13, 2007	12.16	12.56	11.97	12.16	190,546	+0.00(+0.00%)
Mar 12, 2007	12.06	12.47	11.81	12.16	431,895	-0.01(-0.07%)
Mar 09, 2007	11.95	12.46	11.87	12.17	300,457	+0.19(+1.63%)
Mar 08, 2007	12.07	12.36	11.78	11.97	298,099	-0.05(-0.41%)
Mar 07, 2007	12.18	12.43	11.93	12.02	319,742	-0.27(-2.18%)
Mar 06, 2007	11.91	12.52	11.91	12.29	439,719	+0.41(+3.49%)
Mar 05, 2007	12.27	12.44	11.57	11.87	608,610	-0.82(-6.46%)
Mar 02, 2007	13.25	13.38	12.64	12.69	231,810	-0.80(-5.96%)

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.