$0.54 -0.01 (%) Pendrell Corp - NASDAQ

Feb. 5, 2016 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCO historical data

Date Open High Low Close Volume
2/4/20160.520.560.510.55486,847
2/3/20160.540.560.500.54557,343
2/2/20160.530.550.520.54655,732
2/1/20160.520.540.510.53480,317
1/29/20160.510.550.490.54303,984
1/28/20160.510.530.480.51107,787
1/27/20160.540.550.500.51166,133
1/26/20160.520.550.500.54236,283
1/25/20160.510.550.510.52310,067
1/22/20160.520.520.480.51335,141
1/21/20160.500.520.470.48148,466
1/20/20160.480.510.450.51257,744
1/19/20160.480.500.470.48189,253
1/15/20160.470.520.470.50190,772
1/14/20160.480.520.470.50100,866
1/13/20160.470.500.460.47347,046
1/12/20160.480.530.470.47209,263
1/11/20160.470.490.460.47141,706
1/8/20160.460.490.460.46257,057
1/7/20160.460.500.460.46183,531
1/6/20160.490.530.450.47269,501
1/5/20160.510.540.490.4996,040
1/4/20160.500.550.500.50283,313
12/31/20150.550.550.500.50320,785
12/30/20150.530.550.500.54344,568
12/29/20150.520.550.500.52251,645
12/28/20150.550.560.530.53124,176
12/24/20150.580.600.530.56108,446
12/23/20150.520.580.510.56203,140
12/22/20150.530.600.510.51470,350
12/21/20150.500.540.500.53115,533
12/18/20150.500.540.490.503,306,990
12/17/20150.550.550.500.50359,531
12/16/20150.540.560.500.54365,950
12/15/20150.510.560.510.53160,705
12/14/20150.550.570.500.51426,677
12/11/20150.530.590.520.55308,074
12/10/20150.520.590.520.58408,651
12/9/20150.500.530.500.52379,984
12/8/20150.510.520.500.50733,751
12/7/20150.530.530.500.51838,324
12/4/20150.520.530.510.52431,128
12/3/20150.530.540.520.52223,801
12/2/20150.540.550.510.53707,017
12/1/20150.540.560.510.53326,399
11/30/20150.550.580.530.53593,785
11/27/20150.540.560.520.54145,290
11/25/20150.540.570.540.54397,416
11/24/20150.550.550.530.55519,512
11/23/20150.600.600.520.541,677,601
11/20/20150.820.850.710.78664,848
11/19/20150.790.820.770.80411,772
11/18/20150.740.810.720.75417,334
11/17/20150.720.750.720.73175,679
11/16/20150.710.740.710.71168,593
11/13/20150.710.750.700.71153,201
11/12/20150.720.780.710.72144,645
11/11/20150.730.780.710.73112,287
11/10/20150.720.770.710.76128,412
11/9/20150.750.760.710.7296,896
11/6/20150.730.750.730.7562,832
11/5/20150.760.760.710.7433,054
11/4/20150.710.760.710.75125,046
11/3/20150.710.760.630.72208,755
11/2/20150.660.720.660.72148,538
10/30/20150.690.710.660.67160,445
10/29/20150.680.700.660.68160,895
10/28/20150.610.700.590.68781,732
10/27/20150.610.630.610.61162,269
10/26/20150.630.640.610.6186,388
10/23/20150.620.700.610.63108,778
10/22/20150.620.650.610.6194,144
10/21/20150.630.640.610.62388,434
10/20/20150.650.650.610.62209,870
10/19/20150.650.700.640.6497,722
10/16/20150.660.710.630.66354,340
10/15/20150.670.700.640.65327,190
10/14/20150.690.720.600.641,149,476
10/13/20150.710.710.690.69285,257
10/12/20150.720.730.700.70216,860
10/9/20150.730.740.720.72307,716
10/8/20150.740.740.690.73249,914
10/7/20150.750.750.740.75142,927
10/6/20150.750.770.730.75411,081
10/5/20150.720.750.720.73450,223
10/2/20150.710.720.700.72181,779
10/1/20150.690.730.660.71245,288
9/30/20150.780.820.700.722,550,261
9/29/20150.830.890.670.77656,433
9/28/20150.910.910.830.83446,473
9/25/20150.930.950.830.91440,025
9/24/20150.850.990.810.893,073,032
9/23/20151.331.361.301.33186,459
9/22/20151.371.381.331.33186,317
9/21/20151.461.501.361.38222,575
9/18/20151.371.651.371.431,403,198
9/17/20151.401.431.351.39216,152
9/16/20151.371.421.351.41239,853
9/15/20151.491.501.111.371,134,844
9/14/20151.491.541.481.50332,379
  • Showing 1-100 of 1,142 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center