$1.30 +0.02 (%) Pendrell Corp - NASDAQ

Jan. 30, 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
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
12/29/20141.371.371.351.3685,406
12/26/20141.371.371.351.3799,852
12/24/20141.371.371.341.3736,507
12/23/20141.371.381.321.36141,813
12/22/20141.361.391.331.36987,076
12/19/20141.361.401.351.36680,983
12/18/20141.351.391.301.37316,475
12/17/20141.281.371.241.32343,078
12/16/20141.271.281.061.28124,811
12/15/20141.361.361.241.26116,037
12/12/20141.271.341.261.29102,413
12/11/20141.311.351.271.3188,782
12/10/20141.341.371.301.30142,088
12/9/20141.251.381.241.35287,339
12/8/20141.341.371.251.27168,661
12/5/20141.341.371.321.35173,174
12/4/20141.361.391.341.3575,303
12/3/20141.381.411.361.37135,169
12/2/20141.401.421.361.39158,814
12/1/20141.491.491.391.39181,382
11/28/20141.471.481.411.41140,719
11/26/20141.441.471.421.4590,357
11/25/20141.451.461.421.44110,816
11/24/20141.421.461.421.44159,502
11/21/20141.471.471.421.43366,451
11/20/20141.361.451.361.44245,795
11/19/20141.371.441.341.36209,977
11/18/20141.361.391.321.38209,875
11/17/20141.421.421.331.3463,228
11/14/20141.451.451.411.4366,416
11/13/20141.481.501.451.4652,064
11/12/20141.481.521.441.49195,825
11/11/20141.501.521.481.50188,825
11/10/20141.511.531.461.49276,393
11/7/20141.461.511.461.5066,318
11/6/20141.521.521.471.50133,539
11/5/20141.591.591.501.54205,449
11/4/20141.581.631.581.5889,778
11/3/20141.651.651.561.58189,007
10/31/20141.861.861.661.67392,495
10/30/20141.531.641.511.64345,105
10/29/20141.591.591.461.54164,356
10/28/20141.351.591.341.58272,491
10/27/20141.341.351.321.3493,719
10/24/20141.381.421.341.3673,460
10/23/20141.331.371.321.37142,843
10/22/20141.411.431.311.3279,492
10/21/20141.431.501.381.40117,173
10/20/20141.421.481.411.43144,033
10/17/20141.501.501.421.44211,232
10/16/20141.461.501.461.47251,914
10/15/20141.411.491.321.47631,149
10/14/20141.391.471.351.44290,221
10/13/20141.291.391.281.36185,663
10/10/20141.361.421.241.28219,968
10/9/20141.431.441.371.391,657,108
10/8/20141.261.451.261.44498,504
10/7/20141.301.311.251.26118,013
10/6/20141.331.371.311.3296,254
10/3/20141.351.351.321.34135,375
10/2/20141.271.331.271.3298,803
10/1/20141.351.351.271.27359,218
9/30/20141.401.411.341.34478,117
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
  • Showing 1-100 of 887 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center