PENDRELL (NQ: PCO)
1.430 USD  -0.010 (-0.69%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 1.420 1.420 1.420 1.430 144,033 -0.01(-0.69%)
Oct 17, 2014 1.440 211,232 -0.03(-1.71%)
Oct 16, 2014 1.460 1.500 1.460 1.465 251,914 -0.00(-0.34%)
Oct 15, 2014 1.410 1.490 1.316 1.470 631,149 +0.03(+2.08%)
Oct 14, 2014 1.390 1.470 1.350 1.440 290,221 +0.08(+5.88%)
Oct 13, 2014 1.290 1.390 1.290 1.360 185,663 +0.08(+6.25%)
Oct 10, 2014 1.360 1.420 1.240 1.280 219,968 -0.11(-7.91%)
Oct 09, 2014 1.430 1.440 1.370 1.390 1,657,108 -0.05(-3.47%)
Oct 08, 2014 1.260 1.450 1.260 1.440 498,504 +0.18(+14.29%)
Oct 07, 2014 1.300 1.310 1.250 1.260 118,013 -0.06(-4.55%)
Oct 06, 2014 1.330 1.370 1.310 1.320 96,254 -0.02(-1.49%)
Oct 03, 2014 1.350 1.350 1.320 1.340 135,375 +0.02(+1.52%)
Oct 02, 2014 1.270 1.330 1.270 1.320 98,803 +0.05(+3.94%)
Oct 01, 2014 1.350 1.350 1.270 1.270 359,218 -0.07(-5.22%)
Sep 30, 2014 1.400 1.410 1.340 1.340 478,117 -0.05(-3.60%)
Sep 29, 2014 1.350 1.400 1.340 1.390 210,868 +0.02(+1.46%)
Sep 26, 2014 1.350 1.370 1.335 1.370 274,256 +0.02(+1.48%)
Sep 25, 2014 1.350 1.370 1.350 1.350 495,535 +0.00(+0.00%)
Sep 24, 2014 1.370 1.370 1.350 1.350 343,920 -0.01(-0.74%)
Sep 23, 2014 1.350 1.425 1.350 1.360 464,689 +0.01(+0.74%)
Sep 22, 2014 1.350 1.370 1.340 1.350 260,112 +0.00(+0.00%)
Sep 19, 2014 1.370 1.370 1.350 1.350 755,932 -0.02(-1.46%)
Sep 18, 2014 1.350 1.370 1.350 1.370 280,575 +0.02(+1.48%)
Sep 17, 2014 1.340 1.410 1.340 1.350 142,993 +0.00(+0.00%)
Sep 16, 2014 1.310 1.360 1.310 1.350 360,999 +0.04(+3.05%)
Sep 15, 2014 1.440 1.470 1.310 1.310 194,400 -0.12(-8.39%)
Sep 12, 2014 1.450 1.520 1.450 1.430 175,382 -0.01(-0.69%)
Sep 11, 2014 1.470 1.500 1.380 1.440 172,854 -0.05(-3.36%)
Sep 10, 2014 1.470 1.510 1.470 1.490 103,672 +0.01(+0.68%)
Sep 09, 2014 1.480 1.560 1.470 1.480 141,694 -0.01(-0.67%)
Sep 08, 2014 1.500 1.540 1.490 1.490 93,377 -0.02(-1.32%)
Sep 05, 2014 1.530 1.559 1.500 1.510 111,809 -0.04(-2.58%)
Sep 04, 2014 1.580 1.580 1.530 1.550 417,524 -0.02(-1.27%)
Sep 03, 2014 1.590 1.599 1.540 1.570 768,179 -0.02(-1.26%)
Sep 02, 2014 1.560 1.600 1.555 1.590 176,262 +0.05(+3.25%)
Aug 29, 2014 1.540 1.540 1.540 0 +0.00(+0.00%)
Aug 28, 2014 1.530 1.540 1.480 1.540 316,712 -0.01(-0.65%)
Aug 27, 2014 1.600 1.600 1.530 1.550 81,571 -0.04(-2.52%)
Aug 26, 2014 1.600 1.610 1.580 1.590 240,202 +0.00(+0.00%)
Aug 25, 2014 1.570 1.610 1.560 1.590 129,835 +0.03(+1.92%)
Aug 22, 2014 1.610 1.630 1.520 1.560 321,538 -0.04(-2.50%)
Aug 21, 2014 1.590 1.640 1.590 1.600 149,501 +0.00(+0.00%)
Aug 20, 2014 1.610 1.650 1.580 1.600 134,714 -0.03(-1.84%)
Aug 19, 2014 1.640 1.650 1.610 1.630 72,688 -0.02(-1.21%)
Aug 18, 2014 1.630 1.650 1.620 1.650 112,904 +0.05(+3.12%)
Aug 15, 2014 1.670 1.670 1.580 1.600 216,304 -0.04(-2.44%)
Aug 14, 2014 1.630 1.650 1.620 1.640 34,481 +0.00(+0.00%)
Aug 13, 2014 1.610 1.610 1.610 1.640 59,921 +0.04(+2.50%)
Aug 12, 2014 1.550 1.648 1.550 1.600 305,918 +0.06(+3.90%)
Aug 11, 2014 1.540 1.550 1.495 1.540 311,948 +0.00(+0.00%)
Aug 08, 2014 1.470 1.649 1.460 1.540 103,250 +0.06(+4.05%)
Aug 07, 2014 1.510 1.530 1.430 1.480 73,785 -0.03(-1.99%)
Aug 06, 2014 1.500 1.550 1.490 1.510 84,396 +0.02(+1.34%)
Aug 05, 2014 1.480 1.530 1.440 1.490 142,193 -0.01(-0.67%)
Aug 04, 2014 1.570 1.680 1.480 1.500 137,894 -0.03(-1.96%)
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