$1.04 -0.02 (%) Pendrell Corp - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCO historical data

Date Open High Low Close Volume
5/22/20151.061.091.021.04129,793
5/21/20151.021.071.021.06181,365
5/20/20151.011.031.001.03122,279
5/19/20151.001.030.991.00526,560
5/18/20151.011.081.011.01147,490
5/15/20151.041.111.001.01153,331
5/14/20151.001.040.991.03250,533
5/13/20150.991.010.970.99226,318
5/12/20151.031.030.950.98158,557
5/11/20150.971.030.971.03304,908
5/8/20150.980.980.950.97168,794
5/7/20150.950.980.950.96300,644
5/6/20150.950.980.950.96278,572
5/5/20150.970.980.950.96341,922
5/4/20151.031.050.980.98294,350
5/1/20151.091.111.041.04101,187
4/30/20151.151.171.081.09387,152
4/29/20151.171.171.141.17111,790
4/28/20151.171.171.131.17200,601
4/27/20151.181.191.161.17106,717
4/24/20151.191.191.171.1724,698
4/23/20151.181.191.161.1933,063
4/22/20151.171.201.171.1924,730
4/21/20151.201.201.151.1839,732
4/20/20151.161.201.141.2076,140
4/17/20151.211.211.071.16184,596
4/16/20151.211.221.201.2145,868
4/15/20151.221.221.181.22173,228
4/14/20151.221.221.211.2248,928
4/13/20151.201.241.201.23101,737
4/10/20151.281.281.231.2539,638
4/9/20151.231.281.221.2671,402
4/8/20151.201.251.181.2477,611
4/7/20151.261.261.201.21139,965
4/6/20151.291.291.231.27104,541
4/2/20151.301.331.271.29152,087
4/1/20151.261.321.201.31331,768
3/31/20151.261.311.251.30486,615
3/30/20151.201.271.201.27119,540
3/27/20151.161.211.141.20127,079
3/26/20151.211.221.161.17105,851
3/25/20151.291.301.201.21100,868
3/24/20151.241.301.211.28101,840
3/23/20151.241.251.181.23133,469
3/20/20151.171.251.141.23612,768
3/19/20151.151.171.141.1688,512
3/18/20151.171.181.141.1571,518
3/17/20151.131.151.101.14112,011
3/16/20151.151.151.101.1492,080
3/13/20151.111.151.111.14131,658
3/12/20151.021.111.021.10320,849
3/11/20151.001.041.001.01382,240
3/10/20151.001.020.990.99294,957
3/9/20151.001.041.001.004,380,933
3/6/20151.011.040.990.99268,520
3/5/20151.031.051.011.03161,244
3/4/20151.071.141.021.03189,764
3/3/20151.121.151.071.0878,898
3/2/20151.151.181.111.131,230,836
2/27/20151.121.151.111.14504,664
2/26/20151.121.151.071.1290,573
2/25/20151.131.141.111.1350,738
2/24/20151.151.151.111.1390,467
2/23/20151.161.181.111.15110,913
2/20/20151.141.191.131.17153,987
2/19/20151.101.181.061.15281,152
2/18/20151.091.121.061.1194,050
2/17/20151.111.141.101.10115,847
2/13/20151.151.161.101.11152,499
2/12/20151.161.201.121.15114,057
2/11/20151.151.221.151.1694,041
2/10/20151.241.251.161.16159,959
2/9/20151.271.301.211.2363,934
2/6/20151.261.281.231.27118,020
2/5/20151.271.291.261.27237,703
2/4/20151.281.321.271.28143,715
2/3/20151.281.311.171.2998,353
2/2/20151.291.301.261.27438,854
1/30/20151.261.311.251.30200,445
1/29/20151.281.311.121.2893,486
1/28/20151.291.291.211.27198,233
1/27/20151.281.311.261.27131,579
1/26/20151.261.301.191.2975,079
1/23/20151.281.301.271.27583,698
1/22/20151.291.301.271.29135,003
1/21/20151.271.311.271.2787,425
1/20/20151.321.371.271.2978,261
1/16/20151.281.341.271.33155,781
1/15/20151.251.391.211.28138,166
1/14/20151.281.491.221.2550,580
1/13/20151.361.371.291.29169,295
1/12/20151.331.361.331.34873,168
1/9/20151.321.371.301.3469,364
1/8/20151.321.331.221.33152,277
1/7/20151.301.321.221.3046,184
1/6/20151.311.351.251.29181,157
1/5/20151.341.371.291.3095,417
1/2/20151.401.401.271.3677,759
12/31/20141.371.441.361.38250,620
12/30/20141.361.381.321.3790,866
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center