PENDRELL (NQ: PCO)
1.270 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:01 AM EST, Jan 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 1.280 1.310 1.260 1.270 131,579 -0.02(-1.55%)
Jan 26, 2015 1.260 1.300 1.190 1.290 75,079 +0.02(+1.57%)
Jan 23, 2015 1.280 1.300 1.270 1.270 583,698 -0.02(-1.55%)
Jan 22, 2015 1.290 1.300 1.270 1.290 135,003 +0.02(+1.57%)
Jan 21, 2015 1.270 1.310 1.270 1.270 87,425 -0.02(-1.55%)
Jan 20, 2015 1.320 1.370 1.270 1.290 78,261 -0.04(-3.01%)
Jan 16, 2015 1.280 1.340 1.270 1.330 155,781 +0.05(+3.91%)
Jan 15, 2015 1.280 138,166 +0.03(+2.40%)
Jan 14, 2015 1.280 1.490 1.220 1.250 50,580 -0.04(-3.10%)
Jan 13, 2015 1.290 169,295 -0.05(-3.73%)
Jan 12, 2015 1.330 1.360 1.330 1.340 873,168 +0.00(+0.00%)
Jan 09, 2015 1.320 1.370 1.300 1.340 69,364 +0.01(+0.75%)
Jan 08, 2015 1.320 1.330 1.220 1.330 152,277 +0.03(+2.31%)
Jan 07, 2015 1.300 1.320 1.220 1.300 46,184 +0.01(+0.78%)
Jan 06, 2015 1.310 1.350 1.250 1.290 181,157 -0.01(-0.77%)
Jan 05, 2015 1.340 1.370 1.290 1.300 95,417 -0.06(-4.41%)
Jan 02, 2015 1.400 1.400 1.270 1.360 77,759 -0.02(-1.45%)
Dec 31, 2014 1.380 1.380 1.380 0 +0.01(+0.73%)
Dec 30, 2014 1.360 1.380 1.315 1.370 90,866 +0.01(+0.74%)
Dec 29, 2014 1.370 1.370 1.350 1.360 85,406 -0.01(-0.73%)
Dec 26, 2014 1.370 1.370 1.350 1.370 99,852 +0.00(+0.00%)
Dec 24, 2014 1.370 1.370 1.370 0 +0.01(+0.74%)
Dec 23, 2014 1.370 1.375 1.320 1.360 141,813 +0.00(+0.00%)
Dec 22, 2014 1.360 1.390 1.330 1.360 987,076 +0.00(+0.00%)
Dec 19, 2014 1.360 1.400 1.350 1.360 680,983 -0.01(-0.73%)
Dec 18, 2014 1.350 1.390 1.300 1.370 316,475 +0.05(+3.79%)
Dec 17, 2014 1.280 1.370 1.240 1.320 343,078 +0.04(+3.13%)
Dec 16, 2014 1.280 124,811 +0.02(+1.59%)
Dec 15, 2014 1.360 1.360 1.240 1.260 116,037 -0.03(-2.33%)
Dec 12, 2014 1.270 1.340 1.260 1.290 102,413 -0.02(-1.53%)
Dec 11, 2014 1.310 1.350 1.270 1.310 88,782 +0.01(+0.77%)
Dec 10, 2014 1.340 1.370 1.300 1.300 142,088 -0.05(-3.70%)
Dec 09, 2014 1.250 1.380 1.240 1.350 287,339 +0.08(+6.30%)
Dec 08, 2014 1.340 1.370 1.250 1.270 168,661 -0.08(-5.93%)
Dec 05, 2014 1.340 1.370 1.320 1.350 173,174 +0.00(+0.00%)
Dec 04, 2014 1.360 1.390 1.340 1.350 75,303 -0.02(-1.46%)
Dec 03, 2014 1.380 1.410 1.360 1.370 135,169 -0.02(-1.44%)
Dec 02, 2014 1.400 1.420 1.360 1.390 158,814 +0.00(+0.00%)
Dec 01, 2014 1.490 1.490 1.390 1.390 181,382 -0.02(-1.42%)
Nov 28, 2014 1.470 1.480 1.410 1.410 140,719 -0.04(-2.76%)
Nov 26, 2014 1.450 1.450 1.450 0 +0.01(+0.69%)
Nov 25, 2014 1.450 1.460 1.420 1.440 110,816 +0.00(+0.00%)
Nov 24, 2014 1.420 1.460 1.420 1.440 159,502 +0.01(+0.70%)
Nov 21, 2014 1.470 1.470 1.420 1.430 366,451 -0.01(-0.69%)
Nov 20, 2014 1.360 1.450 1.360 1.440 245,795 +0.08(+5.88%)
Nov 19, 2014 1.370 1.440 1.340 1.360 209,977 -0.02(-1.45%)
Nov 18, 2014 1.360 1.390 1.320 1.380 209,875 +0.04(+2.99%)
Nov 17, 2014 1.420 1.420 1.330 1.340 63,228 -0.09(-6.29%)
Nov 14, 2014 1.450 1.450 1.410 1.430 66,416 -0.03(-2.05%)
Nov 13, 2014 1.480 1.500 1.450 1.460 52,064 -0.03(-2.01%)
Nov 12, 2014 1.480 1.520 1.440 1.490 195,825 -0.01(-0.67%)
Nov 11, 2014 1.500 1.520 1.480 1.500 188,825 +0.01(+0.67%)
Nov 10, 2014 1.510 1.530 1.460 1.490 276,393 -0.01(-0.67%)
Nov 07, 2014 1.460 1.510 1.460 1.500 66,318 +0.00(+0.00%)
Nov 06, 2014 1.520 1.520 1.470 1.500 133,539 -0.04(-2.60%)
Nov 05, 2014 1.590 1.590 1.500 1.540 205,449 -0.04(-2.53%)
Nov 04, 2014 1.580 1.630 1.580 1.580 89,778 +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