PC Connection Inc (NQ: CNXN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	24.37	24.37	23.93	24.25	81,742	-0.06(-0.23%)
May 30, 2017	24.36	24.50	24.19	24.31	36,496	-0.20(-0.83%)
May 26, 2017	25.08	25.08	24.29	24.51	35,321	-0.07(-0.30%)
May 25, 2017	24.53	24.71	24.29	24.59	35,666	+0.10(+0.42%)
May 24, 2017	23.94	24.62	23.93	24.49	61,365	+0.36(+1.50%)
May 23, 2017	24.62	24.62	23.58	24.12	94,658	-0.34(-1.41%)
May 22, 2017	24.62	24.85	24.33	24.47	41,312	-0.19(-0.75%)
May 19, 2017	25.04	25.04	24.36	24.65	52,433	-0.38(-1.52%)
May 18, 2017	25.37	25.44	24.77	25.04	65,155	-0.29(-1.14%)
May 17, 2017	26.04	26.09	25.14	25.32	64,948	-1.02(-3.88%)
May 16, 2017	26.16	26.39	26.09	26.35	49,658	-0.08(-0.32%)
May 15, 2017	26.40	26.64	26.34	26.43	20,604	+0.17(+0.64%)
May 12, 2017	26.50	26.59	26.17	26.26	38,127	-0.37(-1.40%)
May 11, 2017	26.63	26.69	26.30	26.63	39,218	-0.18(-0.66%)
May 10, 2017	27.04	27.04	26.07	26.81	54,505	-0.36(-1.33%)
May 09, 2017	27.09	27.30	26.62	27.17	84,245	+0.21(+0.79%)
May 08, 2017	26.59	27.20	26.59	26.96	36,381	+0.14(+0.52%)
May 05, 2017	26.88	26.88	26.53	26.82	51,582	-0.19(-0.69%)
May 04, 2017	26.65	27.16	26.28	27.01	43,117	+0.45(+1.68%)
May 03, 2017	26.96	26.96	26.25	26.56	37,365	-0.56(-2.06%)
May 02, 2017	27.23	27.41	27.05	27.12	44,926	-0.10(-0.38%)
May 01, 2017	26.98	27.48	26.72	27.22	68,375	+0.49(+1.84%)
Apr 28, 2017	27.14	27.17	26.52	26.73	93,786	-0.43(-1.58%)
Apr 27, 2017	27.25	27.30	26.99	27.16	35,629	-0.07(-0.24%)
Apr 26, 2017	27.41	27.56	27.08	27.22	64,617	-0.30(-1.08%)
Apr 25, 2017	27.30	27.74	27.17	27.52	80,329	+0.42(+1.54%)
Apr 24, 2017	26.53	27.14	26.53	27.10	63,103	+0.77(+2.93%)
Apr 21, 2017	26.49	26.75	26.03	26.33	64,750	+0.25(+0.96%)
Apr 20, 2017	26.16	26.36	25.44	26.08	47,150	+0.57(+2.22%)
Apr 19, 2017	25.04	25.57	24.86	25.51	38,809	+0.63(+2.54%)
Apr 18, 2017	25.99	26.07	24.65	24.88	105,065	-1.53(-5.81%)
Apr 17, 2017	26.22	26.50	25.91	26.41	63,794	+0.18(+0.67%)
Apr 13, 2017	26.30	26.52	26.11	26.23	22,593	-0.08(-0.32%)
Apr 12, 2017	26.45	26.77	26.15	26.32	27,675	-0.29(-1.08%)
Apr 11, 2017	26.73	26.82	26.39	26.61	26,881	-0.07(-0.24%)
Apr 10, 2017	27.68	27.68	26.55	26.67	56,664	-0.89(-3.24%)
Apr 07, 2017	27.05	27.84	27.04	27.56	51,426	+0.37(+1.37%)
Apr 06, 2017	27.17	27.32	26.97	27.19	61,608	+0.05(+0.17%)
Apr 05, 2017	27.22	27.38	26.96	27.15	75,939	+0.08(+0.31%)
Apr 04, 2017	27.23	27.32	26.71	27.06	51,406	-0.13(-0.48%)
Apr 03, 2017	27.84	28.35	26.81	27.19	84,136	-0.51(-1.85%)
Mar 31, 2017	26.94	27.90	26.50	27.70	106,151	+0.81(+3.01%)
Mar 30, 2017	26.53	27.06	26.50	26.90	28,326	+0.42(+1.58%)
Mar 29, 2017	26.35	26.75	26.18	26.48	42,734	+0.16(+0.60%)
Mar 28, 2017	26.41	27.10	25.39	26.32	25,192	-0.13(-0.49%)
Mar 27, 2017	26.50	26.89	26.33	26.45	34,697	-0.19(-0.70%)
Mar 24, 2017	27.34	27.34	26.44	26.63	35,610	-0.07(-0.28%)
Mar 23, 2017	26.21	27.33	26.21	26.71	138,061	+0.42(+1.59%)
Mar 22, 2017	26.23	26.66	25.93	26.29	47,080	-0.07(-0.28%)
Mar 21, 2017	27.07	27.16	26.31	26.37	96,093	-0.51(-1.90%)
Mar 20, 2017	27.22	27.22	26.65	26.88	100,389	-0.34(-1.26%)
Mar 17, 2017	26.63	27.55	26.50	27.22	177,211	+0.51(+1.91%)
Mar 16, 2017	26.47	26.82	26.28	26.71	68,609	+0.44(+1.66%)
Mar 15, 2017	26.23	26.50	25.95	26.27	66,603	+0.01(+0.04%)
Mar 14, 2017	25.96	26.38	25.74	26.26	36,916	+0.32(+1.22%)
Mar 13, 2017	25.70	26.04	25.64	25.95	50,877	+0.33(+1.27%)
Mar 10, 2017	25.44	25.67	25.31	25.62	58,788	+0.33(+1.29%)
Mar 09, 2017	25.36	25.45	25.17	25.30	32,206	-0.19(-0.73%)
Mar 08, 2017	25.13	25.54	25.06	25.48	61,605	+0.36(+1.44%)
Mar 07, 2017	25.11	25.23	24.93	25.12	49,925	+0.01(+0.04%)
Mar 06, 2017	25.01	25.23	24.77	25.11	48,692	-0.01(-0.04%)
Mar 03, 2017	25.44	25.44	24.81	25.12	33,633	-0.02(-0.07%)
Mar 02, 2017	25.20	25.56	24.92	25.14	36,838	-0.18(-0.70%)

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.