Whatcom County Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PENDRELL (NQ: PCO)
2.700 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 2.700 2.700 2.610 2.700 0 +0.00(+0.00%)
Jun 17, 2013 2.650 2.710 2.580 2.700 344,728 +0.08(+3.05%)
Jun 14, 2013 2.690 2.690 2.590 2.620 0 -0.07(-2.60%)
Jun 13, 2013 2.640 2.700 2.590 2.690 301,601 +0.04(+1.51%)
Jun 12, 2013 2.650 2.670 2.630 2.650 310,956 +0.01(+0.38%)
Jun 11, 2013 2.630 2.650 2.610 2.640 285,825 -0.01(-0.38%)
Jun 10, 2013 2.640 2.650 2.620 2.650 0 +0.01(+0.38%)
Jun 07, 2013 2.600 2.650 2.580 2.640 0 +0.04(+1.54%)
Jun 06, 2013 2.580 2.600 2.390 2.600 482,796 +0.03(+1.17%)
Jun 05, 2013 2.560 2.620 2.530 2.570 0 +0.00(+0.00%)
Jun 04, 2013 2.530 2.600 2.490 2.570 0 +0.03(+1.18%)
Jun 03, 2013 2.470 2.580 2.470 2.540 1,282,042 +0.07(+2.83%)
May 31, 2013 2.450 2.500 2.450 2.470 431,847 +0.00(+0.00%)
May 30, 2013 2.420 2.470 2.390 2.470 338,493 +0.05(+2.07%)
May 29, 2013 2.410 2.450 2.400 2.420 148,724 +0.00(+0.00%)
May 28, 2013 2.410 2.450 2.370 2.420 349,896 +0.07(+2.98%)
May 24, 2013 2.330 2.370 2.290 2.350 0 -0.01(-0.42%)
May 23, 2013 2.300 2.390 2.300 2.360 0 +0.04(+1.72%)
May 22, 2013 2.390 2.440 2.280 2.320 0 -0.08(-3.33%)
May 21, 2013 2.390 2.410 2.330 2.400 0 +0.00(+0.00%)
May 20, 2013 2.390 2.420 2.350 2.400 0 +0.01(+0.42%)
May 17, 2013 2.310 2.480 2.250 2.390 0 +0.08(+3.46%)
May 16, 2013 2.220 2.320 2.200 2.310 465,632 +0.10(+4.52%)
May 15, 2013 2.140 2.210 2.000 2.210 0 +0.10(+4.74%)
May 13, 2013 2.150 2.155 2.090 2.110 0 -0.04(-1.86%)
May 10, 2013 2.130 2.150 2.090 2.150 0 +0.03(+1.42%)
May 09, 2013 2.090 2.120 2.050 2.120 0 +0.04(+1.92%)
May 08, 2013 2.040 2.160 2.000 2.080 0 +0.04(+2.21%)
May 07, 2013 1.850 2.050 1.840 2.035 0 +0.20(+10.60%)
May 06, 2013 1.800 1.840 1.780 1.840 0 +0.05(+2.79%)
May 03, 2013 1.720 1.800 1.740 1.790 0 +0.05(+2.87%)
May 02, 2013 1.650 1.780 1.650 1.740 0 +0.09(+5.45%)
May 01, 2013 1.680 1.700 1.630 1.650 0 -0.04(-2.37%)
Apr 30, 2013 1.710 1.710 1.650 1.690 0 +0.00(+0.00%)
Apr 29, 2013 1.650 1.700 1.650 1.690 120,372 +0.04(+2.42%)
Apr 26, 2013 1.690 1.690 1.650 1.650 174,460 -0.04(-2.37%)
Apr 25, 2013 1.650 1.700 1.640 1.690 1,079,157 +0.04(+2.42%)
Apr 24, 2013 1.650 1.655 1.630 1.650 121,786 +0.00(+0.00%)
Apr 23, 2013 1.650 1.650 1.600 1.650 185,245 +0.02(+1.23%)
Apr 22, 2013 1.610 1.630 1.570 1.630 125,448 +0.02(+1.24%)
Apr 19, 2013 1.630 1.640 1.600 1.610 238,174 -0.01(-0.62%)
Apr 18, 2013 1.610 1.640 1.580 1.620 272,199 +0.02(+1.25%)
Apr 17, 2013 1.620 1.630 1.590 1.600 412,664 -0.04(-2.44%)
Apr 16, 2013 1.610 1.650 1.599 1.640 452,993 +0.04(+2.50%)
Apr 15, 2013 1.600 1.620 1.570 1.600 664,298 +0.00(+0.00%)
Apr 12, 2013 1.630 1.640 1.570 1.600 99,047 -0.03(-1.84%)
Apr 11, 2013 1.650 1.650 1.620 1.630 232,606 -0.03(-1.81%)
Apr 10, 2013 1.580 1.660 1.570 1.660 254,239 +0.09(+5.73%)
Apr 09, 2013 1.560 1.630 1.550 1.570 208,483 -0.01(-0.63%)
Apr 08, 2013 1.560 1.590 1.510 1.580 157,663 +0.03(+1.94%)
Apr 05, 2013 1.510 1.580 1.500 1.550 158,488 -0.01(-0.64%)
Apr 04, 2013 1.560 1.620 1.530 1.560 242,654 +0.00(+0.00%)
Apr 03, 2013 1.610 1.660 1.530 1.560 395,462 -0.06(-3.70%)
Apr 02, 2013 1.740 1.770 1.580 1.620 512,289 -0.10(-5.81%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here