$0.72 +0.01 (%) Pendrell Corp - NASDAQ

Aug. 26, 2016 | 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
8/26/20160.710.720.690.72189,801
8/25/20160.700.710.680.71176,444
8/24/20160.700.710.690.71150,047
8/23/20160.720.720.700.7077,064
8/22/20160.700.730.700.71329,120
8/19/20160.730.730.700.71211,311
8/18/20160.730.730.710.73253,814
8/17/20160.720.760.710.73375,473
8/16/20160.710.740.700.72229,470
8/15/20160.710.720.700.71127,355
8/12/20160.700.710.700.70174,393
8/11/20160.700.710.700.70112,612
8/10/20160.700.710.700.70104,716
8/9/20160.700.720.700.70166,162
8/8/20160.700.710.690.6988,938
8/5/20160.680.720.680.71106,869
8/4/20160.710.710.680.6857,171
8/3/20160.680.730.680.71185,634
8/2/20160.680.690.660.68304,726
8/1/20160.690.690.660.68132,662
7/29/20160.680.690.670.68155,370
7/28/20160.690.690.660.68344,288
7/27/20160.670.690.660.68212,983
7/26/20160.650.700.650.67205,040
7/25/20160.600.670.600.66483,873
7/22/20160.560.590.560.57170,090
7/21/20160.560.580.550.56134,734
7/20/20160.550.580.540.57231,921
7/19/20160.570.590.540.55274,647
7/18/20160.570.580.550.56221,565
7/15/20160.580.590.550.56126,169
7/14/20160.550.580.540.57119,121
7/13/20160.570.580.550.55127,043
7/12/20160.540.590.540.57292,979
7/11/20160.530.590.530.58271,478
7/8/20160.510.560.510.54137,346
7/7/20160.520.550.500.51143,148
7/6/20160.540.550.500.50335,241
7/5/20160.560.560.530.5456,990
7/1/20160.510.560.510.56253,514
6/30/20160.490.520.480.50521,313
6/29/20160.500.520.490.49352,505
6/28/20160.490.520.480.49771,282
6/27/20160.520.550.490.49778,595
6/24/20160.520.590.480.5214,355,455
6/23/20160.550.580.530.56657,618
6/22/20160.550.570.540.54274,409
6/21/20160.540.590.540.55590,136
6/20/20160.560.600.540.551,131,861
6/17/20160.560.610.560.56596,216
6/16/20160.580.600.560.56328,180
6/15/20160.620.640.570.58163,523
6/14/20160.610.650.590.61357,007
6/13/20160.610.650.580.60300,541
6/10/20160.640.670.600.61283,843
6/9/20160.670.670.640.64168,364
6/8/20160.650.660.620.66321,324
6/7/20160.700.720.620.63255,945
6/6/20160.620.700.620.69151,915
6/3/20160.620.640.610.63209,697
6/2/20160.570.620.570.6293,482
6/1/20160.590.590.540.57342,920
5/31/20160.580.630.570.58153,947
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center