Pendrell Corp $1.47

down -0.04


31/7/2014 04:00 PM  |  NASDAQ : PCO  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCO historical data

Date Open High Low Close Volume
7/31/20141.471.531.461.47362,213
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
5/9/20141.371.451.371.41360,161
5/8/20141.401.441.351.39522,754
5/7/20141.421.481.351.41357,767
5/6/20141.601.611.451.46306,704
5/5/20141.611.681.151.611,396,315
5/2/20141.681.681.591.65229,699
5/1/20141.631.681.591.67462,825
4/30/20141.631.671.591.65311,506
4/29/20141.691.711.631.63252,690
4/28/20141.681.701.671.67145,762
4/25/20141.671.701.581.67503,715
4/24/20141.701.701.671.6883,815
4/23/20141.731.741.671.69154,241
4/22/20141.751.771.711.74131,259
4/21/20141.751.791.621.75170,882
4/17/20141.761.831.741.76103,341
4/16/20141.801.821.751.77101,715
4/15/20141.781.781.721.78283,726
4/14/20141.791.841.761.77279,749
4/11/20141.751.781.741.76810,905
4/10/20141.781.801.751.76365,113
4/9/20141.801.821.771.79165,356
4/8/20141.761.831.761.78217,388
4/7/20141.751.811.751.76340,164
4/4/20141.821.821.721.76428,289
4/3/20141.831.841.771.79110,098
4/2/20141.851.851.811.8491,494
4/1/20141.841.881.781.85157,503
3/31/20141.781.841.761.83380,803
3/28/20141.731.801.731.75249,187
3/27/20141.811.851.691.72227,108
3/26/20141.851.851.701.811,610,231
3/25/20141.851.891.741.821,162,957
3/24/20141.831.871.661.84396,813
3/21/20141.731.771.721.77354,054
3/20/20141.641.721.641.71142,732
3/19/20141.681.691.641.6562,085
3/18/20141.681.711.651.69116,557
3/17/20141.701.721.651.6793,292
3/14/20141.651.711.651.6884,297
3/13/20141.701.701.641.67128,420
3/12/20141.691.731.661.68149,037
3/11/20141.851.851.681.69322,794
Trading Center