Pendrell Corp $1.76

down -0.01


17/4/2014 08:10 PM  |  NASDAQ : PCO  
Industries : Telecommunications / Wireless Communications
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCO historical data

Date Open High Low Close Volume
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
3/26/20141.851.851.701.811,610,230
3/25/20141.851.891.741.821,162,960
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
3/10/20141.721.841.671.84514,419
3/7/20141.661.721.651.71259,533
3/6/20141.691.691.601.66104,640
3/5/20141.701.701.611.67216,257
3/4/20141.491.721.421.72677,243
3/3/20141.511.521.411.46270,358
2/28/20141.511.551.481.52176,526
2/27/20141.511.521.461.51192,247
2/26/20141.531.561.511.53130,175
2/25/20141.491.661.481.52301,975
2/24/20141.441.491.431.49186,663
2/21/20141.471.471.431.44263,620
2/20/20141.401.461.401.4686,906
2/19/20141.431.491.391.39143,927
2/18/20141.431.451.391.45125,769
2/14/20141.461.471.391.41132,090
2/13/20141.401.451.401.4595,298
2/12/20141.471.501.391.41207,846
2/11/20141.401.531.401.48235,029
2/10/20141.381.611.361.39391,662
2/7/20141.331.481.331.38362,804
2/6/20141.371.471.301.34251,208
2/5/20141.381.401.351.36198,775
2/4/20141.371.421.361.38226,031
2/3/20141.451.451.361.37377,618
1/31/20141.411.541.411.46271,623
1/30/20141.451.521.421.48393,506
1/29/20141.471.521.411.41169,908
1/28/20141.551.571.471.49330,526
1/27/20141.601.671.521.54137,030
1/24/20141.611.631.561.59241,847
1/23/20141.661.671.631.63121,910
1/22/20141.601.711.541.68235,846
1/21/20141.631.631.531.61220,711
1/17/20141.621.651.581.60198,033
1/16/20141.661.681.601.62127,693
1/15/20141.681.731.661.67152,860
1/14/20141.641.681.601.6869,889
1/13/20141.701.751.601.62253,049
1/10/20141.821.851.681.70285,894
1/9/20141.851.851.781.81123,342
1/8/20141.821.841.771.83209,679
1/7/20141.861.921.771.81274,176
1/6/20141.931.941.851.85159,923
1/3/20141.891.991.871.91125,581
1/2/20141.991.991.871.89191,318
12/31/20131.892.031.852.01223,558
12/30/20131.871.941.831.87106,004
12/27/20131.961.961.831.86187,960
12/26/20131.881.971.881.93229,519
12/24/20131.871.891.801.86190,319
12/23/20131.972.071.851.86277,211
12/20/20131.882.051.761.972,262,070
12/19/20131.911.911.801.87232,958
12/18/20131.781.921.731.91378,872
12/17/20131.791.791.701.77267,287
12/16/20131.851.871.751.78442,522
12/13/20131.771.831.741.82431,371
12/12/20131.701.801.691.76328,578
12/11/20131.861.931.751.76417,340
12/10/20131.851.931.681.86269,024
12/9/20132.032.031.831.86321,995
12/6/20131.972.101.952.03193,780
12/5/20132.042.061.891.90304,203
12/4/20132.042.051.942.05224,202
12/3/20132.142.141.912.04441,839
12/2/20132.122.192.012.15318,144
11/29/20132.182.182.122.14102,808
11/27/20132.072.152.002.15172,410
11/26/20132.202.202.022.06347,642
11/25/20132.212.232.112.20251,039
11/22/20132.092.212.042.18175,225
Trading Center