$1.48 +0.12 (%) Pendrell Corp - NASDAQ

Aug. 28, 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
8/28/20151.341.491.341.48508,925
8/27/20151.391.391.311.36207,252
8/26/20151.361.391.291.37217,962
8/25/20151.371.371.281.33195,302
8/24/20151.271.361.231.34335,234
8/21/20151.381.461.381.40208,925
8/20/20151.411.451.361.411,499,046
8/19/20151.451.461.371.40516,036
8/18/20151.481.491.411.42102,017
8/17/20151.481.511.451.49130,430
8/14/20151.451.511.421.49177,040
8/13/20151.581.601.471.47709,507
8/12/20151.601.611.531.59468,501
8/11/20151.611.621.591.60321,629
8/10/20151.571.621.571.61440,036
8/7/20151.521.711.511.582,083,615
8/6/20151.521.551.411.42264,498
8/5/20151.401.601.391.501,850,011
8/4/20151.371.411.371.38106,596
8/3/20151.411.431.351.3852,603
7/31/20151.411.441.361.38249,830
7/30/20151.421.441.361.3984,201
7/29/20151.411.441.401.43201,723
7/28/20151.401.421.381.42314,694
7/27/20151.321.401.301.38439,194
7/24/20151.341.371.311.31104,267
7/23/20151.361.411.351.36101,288
7/22/20151.411.411.351.3761,368
7/21/20151.361.411.351.4036,433
7/20/20151.421.431.341.3589,262
7/17/20151.411.421.391.41147,496
7/16/20151.401.431.391.40112,813
7/15/20151.391.411.351.40105,006
7/14/20151.341.411.301.40150,172
7/13/20151.251.331.221.3394,757
7/10/20151.191.261.191.26106,204
7/9/20151.301.301.181.19173,452
7/8/20151.341.351.271.28257,749
7/7/20151.321.401.261.36215,014
7/6/20151.001.331.001.33236,664
7/2/20151.381.381.341.3595,071
7/1/20151.381.391.361.37159,318
6/30/20151.361.391.351.37189,388
6/29/20151.451.451.361.36227,797
6/26/20151.411.451.381.451,095,173
6/25/20151.421.421.381.40211,742
6/24/20151.431.431.391.42165,900
6/23/20151.451.451.401.42104,486
6/22/20151.451.451.321.44332,449
6/19/20151.311.331.291.31723,206
6/18/20151.331.351.271.35285,755
6/17/20151.351.351.301.33125,103
6/16/20151.311.351.301.35170,248
6/15/20151.371.371.301.34175,517
6/12/20151.381.381.341.37139,618
6/11/20151.291.371.291.37216,260
6/10/20151.271.311.251.31209,948
6/9/20151.271.271.231.25130,739
6/8/20151.151.301.151.27386,555
6/5/20151.181.181.131.1586,519
6/4/20151.181.211.141.17314,526
6/3/20151.041.221.041.20275,679
6/2/20151.021.111.021.03179,816
6/1/20151.021.041.001.03188,313
5/29/20151.001.031.001.00226,094
5/28/20151.031.081.001.00229,050
5/27/20151.021.041.021.0487,248
5/26/20151.031.041.011.03291,170
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
  • Showing 1-100 of 1,033 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!