PENDRELL (NQ: PCO)
0.4851 USD  -0.0099 (-2.00%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 11, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 11, 2016 0.4850 0.5100 0.4801 0.4851 64,059 -0.01(-2.00%)
Feb 10, 2016 0.4950 118,508 -0.00(-0.88%)
Feb 09, 2016 0.4900 0.5010 0.4751 0.4994 151,520 +0.01(+1.90%)
Feb 08, 2016 0.5000 0.5100 0.4850 0.4901 219,164 -0.02(-3.90%)
Feb 05, 2016 0.5500 0.5880 0.5100 0.5100 467,927 -0.04(-7.27%)
Feb 04, 2016 0.5189 0.5596 0.5100 0.5500 486,847 +0.01(+1.81%)
Feb 03, 2016 0.5400 0.5600 0.5010 0.5402 557,343 +0.00(+0.04%)
Feb 02, 2016 0.5300 0.5500 0.5165 0.5400 655,732 +0.01(+1.89%)
Feb 01, 2016 0.5210 0.5439 0.5110 0.5300 480,317 -0.01(-1.83%)
Jan 29, 2016 0.5100 0.5482 0.4900 0.5399 303,984 +0.03(+6.51%)
Jan 28, 2016 0.5100 0.5300 0.4800 0.5069 107,787 -0.01(-0.98%)
Jan 27, 2016 0.5391 0.5500 0.5000 0.5119 166,133 -0.03(-4.83%)
Jan 26, 2016 0.5200 0.5500 0.5020 0.5379 236,283 +0.02(+3.62%)
Jan 25, 2016 0.5101 0.5490 0.5101 0.5191 310,067 +0.01(+1.76%)
Jan 22, 2016 0.5199 0.5200 0.4750 0.5101 335,141 +0.03(+6.27%)
Jan 21, 2016 0.5000 0.5198 0.4700 0.4800 148,466 -0.03(-5.57%)
Jan 20, 2016 0.4800 0.5084 0.4500 0.5083 257,744 +0.03(+5.92%)
Jan 19, 2016 0.4800 0.5000 0.4700 0.4799 189,253 -0.02(-4.04%)
Jan 15, 2016 0.5001 0.5001 0.5001 0 +0.00(+0.85%)
Jan 14, 2016 0.4800 0.5200 0.4700 0.4959 100,866 +0.03(+5.49%)
Jan 13, 2016 0.4700 0.5000 0.4610 0.4701 347,046 +0.00(+0.02%)
Jan 12, 2016 0.4800 0.5344 0.4700 0.4700 209,263 +0.00(+0.00%)
Jan 11, 2016 0.4700 0.4899 0.4610 0.4700 141,706 +0.01(+1.95%)
Jan 08, 2016 0.4610 0.4899 0.4592 0.4610 257,057 +0.00(+0.00%)
Jan 07, 2016 0.4610 0.4980 0.4600 0.4610 183,531 -0.01(-1.91%)
Jan 06, 2016 0.4900 0.5280 0.4500 0.4700 269,501 -0.02(-4.28%)
Jan 05, 2016 0.5100 0.5393 0.4900 0.4910 96,040 -0.01(-1.82%)
Jan 04, 2016 0.5001 0.5463 0.4989 0.5001 283,313 -0.00(-0.20%)
Dec 31, 2015 0.5011 0.5011 0.5011 0 -0.04(-7.03%)
Dec 30, 2015 0.5300 0.5529 0.5040 0.5390 344,568 +0.02(+3.71%)
Dec 29, 2015 0.5200 0.5500 0.5003 0.5197 251,645 -0.01(-1.94%)
Dec 28, 2015 0.5500 0.5600 0.5251 0.5300 124,176 -0.03(-4.64%)
Dec 24, 2015 0.5558 0.5558 0.5558 0 -0.00(-0.73%)
Dec 23, 2015 0.5150 0.5800 0.5080 0.5599 203,140 +0.05(+9.57%)
Dec 22, 2015 0.5300 0.5999 0.5053 0.5110 470,350 -0.02(-3.57%)
Dec 21, 2015 0.5001 0.5370 0.5001 0.5299 115,533 +0.03(+5.98%)
Dec 18, 2015 0.5004 0.5400 0.4900 0.5000 3,306,990 -0.00(-0.02%)
Dec 17, 2015 0.5485 0.5500 0.4976 0.5001 359,531 -0.04(-7.37%)
Dec 16, 2015 0.5400 0.5571 0.4982 0.5399 365,950 +0.01(+2.51%)
Dec 15, 2015 0.5100 0.5580 0.5071 0.5267 160,705 +0.02(+3.29%)
Dec 14, 2015 0.5700 0.5000 0.5099 426,677 -0.04(-7.14%)
Dec 11, 2015 0.5280 0.5899 0.5240 0.5491 308,074 -0.03(-5.02%)
Dec 10, 2015 0.5200 0.5900 0.5200 0.5781 408,651 +0.06(+10.98%)
Dec 09, 2015 0.5000 0.5300 0.5000 0.5209 379,984 +0.02(+4.16%)
Dec 08, 2015 0.5121 0.5170 0.4955 0.5001 733,751 -0.01(-2.86%)
Dec 07, 2015 0.5250 0.5250 0.5040 0.5148 838,324 -0.00(-0.04%)
Dec 04, 2015 0.5200 0.5300 0.5092 0.5150 431,128 -0.01(-1.79%)
Dec 03, 2015 0.5286 0.5370 0.5201 0.5244 223,801 -0.00(-0.25%)
Dec 02, 2015 0.5400 0.5480 0.5100 0.5257 707,017 -0.00(-0.81%)
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 Six Financial
Postage Rates Bots go here