PENDRELL (NQ: PCO)
1.170 USD  -0.020 (-1.68%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1.190 1.190 1.170 1.170 24,698 -0.02(-1.68%)
Apr 23, 2015 1.180 1.190 1.160 1.190 33,063 +0.00(+0.00%)
Apr 22, 2015 1.170 1.200 1.170 1.190 24,730 +0.01(+0.85%)
Apr 21, 2015 1.200 1.150 1.180 39,732 -0.02(-1.67%)
Apr 20, 2015 1.160 1.200 1.140 1.200 76,140 +0.04(+3.45%)
Apr 17, 2015 1.210 1.210 1.070 1.160 184,596 -0.05(-4.13%)
Apr 16, 2015 1.210 1.220 1.200 1.210 45,868 -0.01(-0.82%)
Apr 15, 2015 1.220 1.220 1.180 1.220 173,228 +0.00(+0.00%)
Apr 14, 2015 1.220 1.220 1.210 1.220 48,928 -0.01(-0.81%)
Apr 13, 2015 1.200 1.240 1.200 1.230 101,737 -0.02(-1.60%)
Apr 10, 2015 1.280 1.280 1.230 1.250 39,638 -0.01(-0.79%)
Apr 09, 2015 1.230 1.280 1.220 1.260 71,402 +0.02(+1.61%)
Apr 08, 2015 1.200 1.250 1.180 1.240 77,611 +0.03(+2.48%)
Apr 07, 2015 1.260 1.260 1.200 1.210 139,965 -0.06(-4.72%)
Apr 06, 2015 1.290 1.290 1.230 1.270 104,541 -0.02(-1.55%)
Apr 02, 2015 1.290 1.290 1.290 0 -0.02(-1.53%)
Apr 01, 2015 1.260 1.320 1.200 1.310 331,768 +0.01(+0.77%)
Mar 31, 2015 1.260 1.300 1.250 1.300 486,615 +0.03(+2.36%)
Mar 30, 2015 1.200 1.270 1.200 1.270 119,540 +0.07(+5.83%)
Mar 27, 2015 1.160 1.210 1.140 1.200 127,079 +0.03(+2.56%)
Mar 26, 2015 1.210 1.220 1.160 1.170 105,851 -0.04(-3.31%)
Mar 25, 2015 1.290 1.295 1.200 1.210 100,868 -0.07(-5.47%)
Mar 24, 2015 1.240 1.300 1.210 1.280 101,840 +0.05(+4.07%)
Mar 23, 2015 1.240 1.250 1.181 1.230 133,469 +0.00(+0.00%)
Mar 20, 2015 1.170 1.250 1.140 1.230 612,768 +0.07(+6.03%)
Mar 19, 2015 1.150 1.170 1.140 1.160 88,512 +0.01(+0.87%)
Mar 18, 2015 1.170 1.180 1.140 1.150 71,518 +0.01(+0.88%)
Mar 17, 2015 1.130 1.150 1.100 1.140 112,011 +0.00(+0.00%)
Mar 16, 2015 1.150 1.150 1.102 1.140 92,080 +0.00(+0.00%)
Mar 13, 2015 1.110 1.150 1.110 1.140 131,658 +0.04(+3.64%)
Mar 12, 2015 1.020 1.110 1.020 1.100 320,849 +0.09(+8.91%)
Mar 11, 2015 1.000 1.035 1.000 1.010 382,240 +0.02(+2.02%)
Mar 10, 2015 1.000 1.020 0.9900 0.9900 294,957 -0.01(-1.00%)
Mar 09, 2015 1.000 1.035 1.000 1.000 4,380,933 +0.01(+1.00%)
Mar 06, 2015 1.040 0.9900 0.9901 268,520 -0.04(-3.87%)
Mar 05, 2015 1.030 1.050 1.010 1.030 161,244 +0.00(+0.00%)
Mar 04, 2015 1.080 1.020 1.030 189,764 -0.05(-4.63%)
Mar 03, 2015 1.070 1.080 78,898 -0.05(-4.42%)
Mar 02, 2015 1.150 1.180 1.110 1.130 1,230,836 -0.01(-0.88%)
Feb 27, 2015 1.120 1.150 1.110 1.140 504,664 +0.02(+1.79%)
Feb 26, 2015 1.120 1.150 1.070 1.120 90,573 -0.01(-0.88%)
Feb 25, 2015 1.130 1.140 1.110 1.130 50,738 +0.00(+0.00%)
Feb 24, 2015 1.150 1.150 1.110 1.130 90,467 -0.02(-1.74%)
Feb 23, 2015 1.160 1.180 1.110 1.150 110,913 -0.02(-1.71%)
Feb 20, 2015 1.140 1.190 1.130 1.170 153,987 +0.02(+1.74%)
Feb 19, 2015 1.100 1.180 1.060 1.150 281,152 +0.04(+3.60%)
Feb 18, 2015 1.090 1.120 1.060 1.110 94,050 +0.01(+0.91%)
Feb 17, 2015 1.110 1.140 1.100 1.100 115,847 -0.01(-0.90%)
Feb 13, 2015 1.110 1.110 1.110 0 -0.04(-3.48%)
Feb 12, 2015 1.160 1.200 1.117 1.150 114,057 -0.01(-0.86%)
Feb 11, 2015 1.150 1.220 1.150 1.160 94,041 +0.00(+0.00%)
Feb 10, 2015 1.240 1.250 1.160 1.160 159,959 -0.07(-5.69%)
Feb 09, 2015 1.270 1.300 1.210 1.230 63,934 -0.04(-3.15%)
Feb 06, 2015 1.260 1.280 1.230 1.270 118,020 +0.00(+0.00%)
Feb 05, 2015 1.270 1.290 1.260 1.270 237,703 -0.01(-0.78%)
Feb 04, 2015 1.280 1.320 1.270 1.280 143,715 -0.01(-0.78%)
Feb 03, 2015 1.280 1.310 1.170 1.290 98,353 +0.02(+1.57%)
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