$1.27 -0.07 (%) Pendrell Corp - NASDAQ

Oct. 1, 2014 | 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
10/1/20141.351.351.271.27359,218
9/30/20141.401.411.341.34399,977
9/29/20141.351.401.341.39210,868
9/26/20141.351.371.341.37274,256
9/25/20141.351.371.351.35495,535
9/24/20141.371.371.351.35343,920
9/23/20141.351.431.351.36464,689
9/22/20141.351.371.341.35260,112
9/19/20141.371.371.351.35755,932
9/18/20141.351.371.351.37280,575
9/17/20141.341.411.341.35142,993
9/16/20141.311.361.311.35360,999
9/15/20141.441.471.311.31194,400
9/12/20141.451.521.421.43175,382
9/11/20141.471.501.381.44172,854
9/10/20141.471.511.471.49103,672
9/9/20141.481.561.471.48141,694
9/8/20141.501.541.491.4993,377
9/5/20141.531.561.501.51111,809
9/4/20141.581.601.531.55417,524
9/3/20141.591.601.541.57768,179
9/2/20141.561.601.551.59176,262
8/29/20141.521.551.501.54327,009
8/28/20141.531.541.481.54316,712
8/27/20141.601.601.531.5581,571
8/26/20141.601.611.581.59240,202
8/25/20141.571.611.561.59129,835
8/22/20141.611.631.521.56321,538
8/21/20141.591.641.591.60149,501
8/20/20141.611.651.581.60134,714
8/19/20141.641.651.611.6372,688
8/18/20141.631.651.621.65112,904
8/15/20141.671.671.581.60216,304
8/14/20141.631.651.621.6434,481
8/13/20141.611.651.611.6459,921
8/12/20141.551.651.551.60305,918
8/11/20141.541.551.501.54311,948
8/8/20141.471.651.461.54103,250
8/7/20141.511.531.431.4873,785
8/6/20141.501.551.491.5184,396
8/5/20141.481.531.441.49142,193
8/4/20141.571.681.481.50144,606
8/1/20141.621.621.471.53230,686
7/31/20141.471.531.461.47380,253
7/30/20141.541.581.491.5182,999
7/29/20141.561.581.501.5295,222
7/28/20141.481.611.481.57111,030
7/25/20141.521.571.471.48170,465
7/24/20141.631.671.521.55122,495
7/23/20141.631.651.611.6253,055
7/22/20141.611.681.601.6382,190
7/21/20141.641.661.591.60141,350
7/18/20141.601.691.601.67407,734
7/17/20141.621.661.601.61243,815
7/16/20141.591.651.561.64169,200
7/15/20141.681.721.551.57241,170
7/14/20141.711.711.631.67131,549
7/11/20141.691.701.681.6868,786
7/10/20141.711.751.701.70111,880
7/9/20141.771.791.751.7764,247
7/8/20141.791.861.711.77208,031
7/7/20141.821.841.771.79176,272
7/3/20141.851.861.831.8483,221
7/2/20141.841.911.801.84266,528
7/1/20141.761.841.761.83467,371
6/30/20141.671.761.671.76309,735
6/27/20141.611.701.611.681,224,549
6/26/20141.671.671.621.6444,731
6/25/20141.681.701.651.68822,741
6/24/20141.681.721.681.69440,072
6/23/20141.691.691.651.68195,251
6/20/20141.721.741.671.69634,002
6/19/20141.701.721.691.7068,395
6/18/20141.681.691.671.6978,579
6/17/20141.631.701.631.69259,132
6/16/20141.641.691.631.64117,041
6/13/20141.651.701.631.64219,147
6/12/20141.611.661.601.63247,132
6/11/20141.661.671.591.61213,022
6/10/20141.671.701.621.68124,654
6/9/20141.651.731.601.69270,426
6/6/20141.601.661.481.66260,965
6/5/20141.501.581.451.58207,262
6/4/20141.511.611.471.50224,625
6/3/20141.581.651.531.53269,144
6/2/20141.611.691.561.60357,873
5/30/20141.701.701.601.61968,099
5/29/20141.671.711.621.69230,939
5/28/20141.641.671.621.67289,426
5/27/20141.631.661.591.65329,957
5/23/20141.561.611.531.59411,117
5/22/20141.551.621.531.55321,638
5/21/20141.531.571.531.55448,400
5/20/20141.541.551.531.53695,623
5/19/20141.551.581.531.55224,578
5/16/20141.541.591.531.58372,453
5/15/20141.531.561.511.53530,763
5/14/20141.551.611.521.53549,640
5/13/20141.551.581.511.56666,013
5/12/20141.431.551.401.55302,109
  • Showing 1-100 of 804 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center