$0.58 -0.03 (%) Pendrell Corp - NASDAQ

May. 27, 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
5/27/20160.620.660.570.58100,505
5/26/20160.600.630.600.6172,271
5/25/20160.590.600.570.6087,493
5/24/20160.570.590.560.58196,915
5/23/20160.570.580.560.5693,248
5/20/20160.520.570.510.57303,694
5/19/20160.530.530.520.52753,319
5/18/20160.520.540.510.5337,065
5/17/20160.540.540.520.53147,290
5/16/20160.530.540.520.5474,395
5/13/20160.520.530.510.52324,869
5/12/20160.530.530.510.5285,619
5/11/20160.530.530.510.5269,202
5/10/20160.520.530.510.5350,749
5/9/20160.510.540.510.51154,586
5/6/20160.510.530.510.52258,212
5/5/20160.510.530.510.51116,258
5/4/20160.520.540.510.5176,210
5/3/20160.510.520.510.52144,937
5/2/20160.520.520.490.5290,415
4/29/20160.490.520.490.51122,061
4/28/20160.530.530.500.50108,998
4/27/20160.530.540.510.5265,468
4/26/20160.520.540.500.5281,341
4/25/20160.530.560.500.51119,188
4/22/20160.550.570.520.5399,617
4/21/20160.550.550.530.54183,574
4/20/20160.550.570.540.5491,832
4/19/20160.540.570.540.55175,118
4/18/20160.540.550.530.5587,242
4/15/20160.540.570.540.54103,029
4/14/20160.530.570.530.5669,401
4/13/20160.570.570.540.56146,534
4/12/20160.540.560.520.5677,101
4/11/20160.550.550.510.54141,736
4/8/20160.550.550.530.5492,876
4/7/20160.530.550.520.54292,325
4/6/20160.540.550.540.54141,717
4/5/20160.550.570.520.54211,107
4/4/20160.520.550.520.54136,120
4/1/20160.520.550.510.52121,104
3/31/20160.550.550.530.53108,456
3/30/20160.550.560.530.54101,267
3/29/20160.540.560.530.54224,617
3/28/20160.540.570.510.54160,311
3/24/20160.540.560.510.54223,574
3/23/20160.570.580.530.54272,226
3/22/20160.590.600.550.56271,481
3/21/20160.580.590.560.59186,980
3/18/20160.580.590.540.572,000,735
3/17/20160.550.600.530.56294,419
3/16/20160.550.600.530.55361,282
3/15/20160.550.600.530.54250,516
3/14/20160.580.620.510.55405,228
3/11/20160.600.690.500.57313,804
3/10/20160.650.650.590.61880,782
3/9/20160.610.670.600.65543,206
3/8/20160.640.700.580.60493,118
3/7/20160.620.730.610.64296,670
3/4/20160.600.730.600.642,727,250
3/3/20160.580.610.580.59354,076
3/2/20160.580.620.570.58225,104
3/1/20160.570.620.570.58169,388
2/29/20160.570.580.540.57465,852
2/26/20160.570.620.550.5794,300
2/25/20160.570.610.530.57161,434
2/24/20160.570.640.520.57213,250
2/23/20160.570.650.520.57248,264
2/22/20160.550.570.520.57170,633
2/19/20160.570.580.540.55262,959
2/18/20160.560.560.540.56109,941
2/17/20160.550.570.550.56264,544
2/16/20160.540.560.530.55138,371
2/12/20160.500.530.480.53129,343
2/11/20160.490.510.480.4964,059
2/10/20160.500.510.490.50118,508
2/9/20160.490.500.480.50151,520
2/8/20160.500.510.490.49219,164
2/5/20160.550.590.510.51467,927
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
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center