PENDRELL (NQ: PCO)
1.650 USD  +0.020 (+1.23%)
Streaming Delayed Price  /  Updated: 10:55 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 1.610 1.680 1.600 1.630 82,190 +0.03(+1.87%)
Jul 21, 2014 1.640 1.655 1.590 1.600 141,350 -0.07(-4.19%)
Jul 18, 2014 1.600 1.690 1.600 1.670 407,734 +0.06(+3.73%)
Jul 17, 2014 1.620 1.655 1.600 1.610 243,815 -0.03(-1.83%)
Jul 16, 2014 1.590 1.650 1.562 1.640 169,200 +0.07(+4.46%)
Jul 15, 2014 1.680 1.720 1.550 1.570 241,170 -0.10(-5.99%)
Jul 14, 2014 1.710 1.710 1.630 1.670 125,978 -0.01(-0.60%)
Jul 11, 2014 1.690 1.700 1.680 1.680 68,786 -0.02(-1.18%)
Jul 10, 2014 1.710 1.750 1.700 1.700 111,880 -0.07(-3.95%)
Jul 09, 2014 1.770 1.790 1.750 1.770 64,247 +0.00(+0.00%)
Jul 08, 2014 1.790 1.860 1.710 1.770 203,569 -0.02(-1.12%)
Jul 07, 2014 1.820 1.840 1.770 1.790 162,999 -0.05(-2.72%)
Jul 03, 2014 1.840 1.840 1.840 0 +0.00(+0.00%)
Jul 02, 2014 1.840 1.910 1.800 1.840 262,183 +0.01(+0.55%)
Jul 01, 2014 1.760 1.840 1.760 1.830 455,907 +0.07(+3.98%)
Jun 30, 2014 1.670 1.760 1.670 1.760 307,401 +0.08(+4.76%)
Jun 27, 2014 1.610 1.700 1.610 1.680 1,224,549 +0.04(+2.44%)
Jun 26, 2014 1.670 1.670 1.620 1.640 44,731 -0.04(-2.38%)
Jun 25, 2014 1.680 1.700 1.650 1.680 822,741 -0.01(-0.59%)
Jun 24, 2014 1.680 1.720 1.680 1.690 429,284 +0.01(+0.60%)
Jun 23, 2014 1.690 1.690 1.650 1.680 195,251 -0.01(-0.59%)
Jun 20, 2014 1.720 1.740 1.670 1.690 634,002 -0.01(-0.59%)
Jun 19, 2014 1.700 1.720 1.690 1.700 68,395 +0.01(+0.59%)
Jun 18, 2014 1.680 1.690 1.670 1.690 78,579 +0.00(+0.00%)
Jun 17, 2014 1.630 1.695 1.630 1.690 259,132 +0.05(+3.05%)
Jun 16, 2014 1.640 1.690 1.630 1.640 117,041 +0.00(+0.00%)
Jun 13, 2014 1.650 1.700 1.630 1.640 219,147 +0.01(+0.61%)
Jun 12, 2014 1.610 1.655 1.600 1.630 242,293 +0.02(+1.24%)
Jun 11, 2014 1.660 1.670 1.590 1.610 204,801 -0.07(-4.17%)
Jun 10, 2014 1.670 1.700 1.622 1.680 120,070 +0.02(+1.20%)
Jun 06, 2014 1.600 1.660 1.480 1.660 260,965 +0.08(+5.06%)
Jun 05, 2014 1.500 1.580 1.450 1.580 192,872 +0.08(+5.33%)
Jun 04, 2014 1.510 1.610 1.470 1.500 224,625 -0.03(-1.96%)
Jun 03, 2014 1.580 1.650 1.530 1.530 269,144 -0.07(-4.38%)
Jun 02, 2014 1.610 1.690 1.563 1.600 357,873 -0.01(-0.62%)
May 30, 2014 1.700 1.700 1.600 1.610 968,099 -0.08(-4.73%)
May 29, 2014 1.670 1.705 1.620 1.690 230,939 +0.02(+1.20%)
May 28, 2014 1.640 1.670 1.620 1.670 289,426 +0.02(+1.21%)
May 27, 2014 1.630 1.660 1.590 1.650 329,957 +0.06(+3.77%)
May 23, 2014 1.590 1.590 1.590 0 +0.05(+3.25%)
May 22, 2014 1.550 1.615 1.530 1.540 179,567 -0.01(-0.65%)
May 21, 2014 1.530 1.570 1.525 1.550 445,845 +0.02(+1.31%)
May 20, 2014 1.540 1.550 1.530 1.530 675,074 -0.02(-1.29%)
May 19, 2014 1.550 1.580 1.530 1.550 224,578 -0.03(-1.90%)
May 16, 2014 1.540 1.591 1.530 1.580 372,453 +0.05(+3.27%)
May 15, 2014 1.530 1.560 1.513 1.530 527,379 +0.00(+0.00%)
May 14, 2014 1.550 1.610 1.520 1.530 545,520 -0.03(-1.92%)
May 13, 2014 1.550 1.580 1.510 1.560 436,113 +0.01(+0.65%)
May 12, 2014 1.430 1.550 1.400 1.550 297,135 +0.14(+9.93%)
May 09, 2014 1.370 1.450 1.370 1.410 360,161 +0.02(+1.44%)
May 08, 2014 1.400 1.440 1.350 1.390 520,700 -0.02(-1.42%)
May 07, 2014 1.420 1.480 1.350 1.410 344,816 -0.05(-3.42%)
May 06, 2014 1.600 1.610 1.450 1.460 305,178 -0.15(-9.32%)
May 05, 2014 1.610 1.680 1.150 1.610 1,391,216 -0.04(-2.42%)
May 02, 2014 1.680 1.680 1.590 1.650 229,699 -0.02(-1.20%)
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