PENDRELL (NQ: PCO)
1.480 USD  +0.120 (+8.82%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.340 1.490 1.340 1.480 508,925 +0.12(+8.82%)
Aug 27, 2015 1.390 1.390 1.310 1.360 207,252 -0.01(-0.73%)
Aug 26, 2015 1.360 1.390 1.290 1.370 217,962 +0.04(+3.01%)
Aug 25, 2015 1.370 1.370 1.280 1.330 195,302 -0.01(-0.75%)
Aug 24, 2015 1.270 1.390 1.230 1.340 335,234 -0.06(-4.29%)
Aug 21, 2015 1.380 1.460 1.380 1.400 208,925 -0.01(-0.71%)
Aug 20, 2015 1.410 1.450 1.360 1.410 1,499,046 +0.01(+0.71%)
Aug 19, 2015 1.450 1.460 1.373 1.400 516,036 -0.02(-1.41%)
Aug 18, 2015 1.480 1.490 1.410 1.420 102,017 -0.07(-4.70%)
Aug 17, 2015 1.480 1.510 1.450 1.490 130,430 +0.00(+0.00%)
Aug 14, 2015 1.450 1.510 1.420 1.490 177,040 +0.02(+1.36%)
Aug 13, 2015 1.580 1.600 1.470 1.470 709,507 -0.12(-7.55%)
Aug 12, 2015 1.600 1.610 1.530 1.590 468,501 -0.01(-0.63%)
Aug 11, 2015 1.610 1.624 1.590 1.600 321,629 -0.01(-0.62%)
Aug 10, 2015 1.570 1.620 1.570 1.610 440,036 +0.03(+1.90%)
Aug 07, 2015 1.520 1.710 1.510 1.580 2,083,615 +0.16(+11.27%)
Aug 06, 2015 1.520 1.550 1.410 1.420 264,498 -0.08(-5.33%)
Aug 05, 2015 1.400 1.600 1.390 1.500 1,850,011 +0.12(+8.70%)
Aug 04, 2015 1.370 1.410 1.370 1.380 106,596 +0.00(+0.00%)
Aug 03, 2015 1.410 1.430 1.350 1.380 52,603 +0.00(+0.00%)
Jul 31, 2015 1.410 1.440 1.360 1.380 249,830 -0.01(-0.72%)
Jul 30, 2015 1.420 1.440 1.360 1.390 84,201 -0.04(-2.80%)
Jul 29, 2015 1.410 1.440 1.400 1.430 201,723 +0.01(+0.70%)
Jul 28, 2015 1.400 1.420 1.375 1.420 314,694 +0.04(+2.90%)
Jul 27, 2015 1.320 1.400 1.300 1.380 439,194 +0.07(+5.34%)
Jul 24, 2015 1.340 1.370 1.310 1.310 104,267 -0.05(-3.68%)
Jul 23, 2015 1.360 1.410 1.350 1.360 101,288 -0.01(-0.73%)
Jul 22, 2015 1.410 1.410 1.350 1.370 61,368 -0.03(-2.14%)
Jul 21, 2015 1.360 1.410 1.350 1.400 36,433 +0.05(+3.70%)
Jul 20, 2015 1.420 1.425 1.340 1.350 89,262 -0.06(-4.26%)
Jul 17, 2015 1.410 1.420 1.390 1.410 147,496 +0.01(+0.71%)
Jul 16, 2015 1.400 1.430 1.390 1.400 112,813 +0.00(+0.00%)
Jul 15, 2015 1.390 1.410 1.350 1.400 105,006 +0.00(+0.00%)
Jul 14, 2015 1.340 1.405 1.300 1.400 150,172 +0.07(+5.26%)
Jul 13, 2015 1.250 1.330 1.220 1.330 94,757 +0.07(+5.56%)
Jul 10, 2015 1.190 1.260 1.190 1.260 106,204 +0.07(+5.88%)
Jul 09, 2015 1.300 1.300 1.180 1.190 173,452 -0.09(-7.03%)
Jul 08, 2015 1.340 1.350 1.270 1.280 257,749 -0.08(-5.88%)
Jul 07, 2015 1.320 1.400 1.260 1.360 215,014 +0.03(+2.26%)
Jul 06, 2015 1.000 1.330 1.000 1.330 236,664 -0.02(-1.48%)
Jul 02, 2015 1.350 1.350 1.350 0 -0.02(-1.46%)
Jul 01, 2015 1.380 1.390 1.360 1.370 159,318 +0.00(+0.00%)
Jun 30, 2015 1.360 1.390 1.350 1.370 189,388 +0.01(+0.74%)
Jun 29, 2015 1.450 1.450 1.360 1.360 227,797 -0.09(-6.21%)
Jun 26, 2015 1.410 1.450 1.380 1.450 1,095,173 +0.05(+3.57%)
Jun 25, 2015 1.420 1.420 1.380 1.400 211,742 -0.02(-1.41%)
Jun 24, 2015 1.430 1.430 1.390 1.420 165,900 +0.00(+0.00%)
Jun 23, 2015 1.450 1.450 1.400 1.420 104,486 -0.02(-1.39%)
Jun 22, 2015 1.450 1.450 1.320 1.440 332,449 +0.13(+9.92%)
Jun 19, 2015 1.310 1.330 1.290 1.310 723,206 -0.04(-2.96%)
Jun 18, 2015 1.330 1.350 1.270 1.350 285,755 +0.02(+1.50%)
Jun 17, 2015 1.350 1.350 1.300 1.330 125,103 -0.02(-1.48%)
Jun 16, 2015 1.310 1.350 1.300 1.350 170,248 +0.01(+0.75%)
Jun 15, 2015 1.370 1.370 1.300 1.340 175,517 -0.03(-2.19%)
Jun 12, 2015 1.380 1.380 1.340 1.370 139,618 +0.00(+0.00%)
Jun 11, 2015 1.290 1.360 1.285 1.370 216,260 +0.06(+4.58%)
Jun 10, 2015 1.270 1.310 1.250 1.310 209,948 +0.06(+4.80%)
Jun 09, 2015 1.270 1.270 1.230 1.250 130,739 -0.02(-1.57%)
Jun 08, 2015 1.150 1.300 1.150 1.270 386,555 +0.12(+10.43%)
Jun 05, 2015 1.180 1.180 1.150 1.150 86,519 -0.02(-1.71%)
Jun 04, 2015 1.180 1.210 1.140 1.170 314,526 -0.03(-2.50%)
Jun 03, 2015 1.040 1.220 1.040 1.200 275,679 +0.17(+16.50%)
Jun 02, 2015 1.020 1.110 1.020 1.030 179,816 +0.00(+0.00%)
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