$6.20 +0.15 (%) Pendrell Corp - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCO historical data

Date Open High Low Close Volume
12/8/20166.106.246.086.2049,395
12/7/20166.216.216.036.0529,192
12/6/20166.216.216.136.1311,299
12/5/20166.196.216.166.1614,199
12/2/20166.206.276.106.179,322
12/1/20166.146.236.136.1622,084
11/30/20166.286.286.156.1611,480
11/29/20166.296.466.156.2469,695
11/28/20166.446.616.236.2934,916
11/25/20166.476.726.376.4325,853
11/23/20166.356.526.356.4898,978
11/22/20166.416.426.366.3939,239
11/21/20166.536.536.406.429,358
11/18/20166.696.776.536.5511,898
11/17/20166.586.656.566.6030,846
11/16/20166.616.926.516.5852,911
11/15/20166.526.616.426.6124,260
11/14/20166.556.636.526.5326,457
11/11/20166.606.676.476.5467,234
11/10/20166.596.756.496.6521,490
11/9/20166.616.946.266.6168,599
11/8/20166.656.756.586.7056,719
11/7/20166.576.756.506.7289,396
11/4/20166.746.756.246.55108,236
11/3/20166.816.896.646.7256,278
11/2/20166.676.826.676.7510,048
11/1/20166.626.756.626.7112,813
10/31/20166.886.966.516.6751,078
10/28/20166.846.886.706.7028,969
10/27/20166.907.016.586.8522,887
10/26/20167.057.156.946.9558,493
10/25/20167.107.237.057.10100,642
10/24/20167.007.196.637.11128,455
10/21/20166.947.306.826.9758,911
10/20/20167.037.046.996.991,284
10/19/20166.977.046.967.016,651
10/18/20167.027.036.986.9917,858
10/17/20167.007.026.976.975,575
10/14/20167.007.106.946.9737,414
10/13/20167.037.036.967.0023,360
10/12/20167.237.237.037.035,419
10/11/20167.247.247.137.132,018
10/10/20167.367.437.237.237,944
10/7/20167.057.357.057.2311,471
10/6/20166.907.026.907.0010,227
10/5/20166.887.006.876.916,423
10/4/20167.047.086.786.8328,887
10/3/20166.267.396.266.917,138
9/30/20160.690.700.670.6943,478
9/29/20160.700.700.650.6841,776
9/28/20160.680.700.680.6973,516
9/27/20160.700.700.680.6810,043
9/26/20160.700.700.680.689,473
9/23/20160.680.700.680.6955,717
9/22/20160.680.700.680.6954,825
9/21/20160.700.700.680.6986,000
9/20/20160.680.720.670.6847,104
9/19/20160.670.680.660.67301,877
9/16/20160.670.690.670.6788,034
9/15/20160.670.690.660.6771,172
9/14/20160.670.680.660.6853,050
9/13/20160.670.670.660.6674,361
9/12/20160.670.720.660.6737,685
9/9/20160.680.720.640.67584,825
9/8/20160.710.710.700.7126,553
9/7/20160.710.710.700.70102,834
9/6/20160.690.710.690.7166,822
9/2/20160.690.710.690.7057,443
9/1/20160.710.710.690.69141,041
8/31/20160.710.710.700.71236,129
8/30/20160.710.710.700.71145,619
8/29/20160.710.720.710.7166,633
8/26/20160.710.720.690.72189,801
8/25/20160.700.710.680.71176,444
8/24/20160.700.710.690.71150,047
8/23/20160.720.720.700.7077,064
8/22/20160.700.730.700.71329,120
8/19/20160.730.730.700.71211,311
8/18/20160.730.730.710.73253,814
8/17/20160.720.760.710.73375,473
8/16/20160.710.740.700.72229,470
8/15/20160.710.720.700.71127,355
8/12/20160.700.710.700.70174,393
8/11/20160.700.710.700.70112,612
8/10/20160.700.710.700.70104,716
8/9/20160.700.720.700.70166,162
8/8/20160.700.710.690.6988,938
8/5/20160.680.720.680.71106,869
8/4/20160.710.710.680.6857,171
8/3/20160.680.730.680.71185,634
8/2/20160.680.690.660.68304,726
8/1/20160.690.690.660.68132,662
7/29/20160.680.690.670.68155,370
7/28/20160.690.690.660.68344,288
7/27/20160.670.690.660.68212,983
7/26/20160.650.700.650.67205,040
7/25/20160.600.670.600.66483,873
7/22/20160.560.590.560.57170,090
7/21/20160.560.580.550.56134,734
7/20/20160.550.580.540.57231,921
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center