PENDRELL (NQ: PCO)
1.760 USD  -0.010 (-0.56%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.760 1.830 1.740 1.760 103,341 -0.01(-0.56%)
Apr 16, 2014 1.800 1.820 1.750 1.770 97,771 -0.01(-0.56%)
Apr 15, 2014 1.780 1.780 1.720 1.780 283,726 +0.01(+0.56%)
Apr 14, 2014 1.790 1.840 1.755 1.770 265,489 +0.01(+0.57%)
Apr 11, 2014 1.750 1.780 1.735 1.760 810,905 +0.00(+0.00%)
Apr 10, 2014 1.780 1.800 1.750 1.760 357,221 -0.03(-1.68%)
Apr 09, 2014 1.800 1.820 1.772 1.790 162,437 +0.01(+0.56%)
Apr 08, 2014 1.760 1.830 1.760 1.780 202,742 +0.02(+1.14%)
Apr 07, 2014 1.750 1.810 1.750 1.760 332,362 +0.00(+0.00%)
Apr 04, 2014 1.820 1.820 1.720 1.760 428,289 -0.03(-1.68%)
Apr 03, 2014 1.830 1.840 1.770 1.790 101,121 -0.05(-2.72%)
Apr 02, 2014 1.850 1.850 1.810 1.840 91,407 -0.01(-0.54%)
Apr 01, 2014 1.840 1.880 1.780 1.850 152,991 +0.02(+1.09%)
Mar 31, 2014 1.780 1.840 1.755 1.830 373,107 +0.08(+4.57%)
Mar 28, 2014 1.730 1.800 1.730 1.750 249,187 +0.03(+1.74%)
Mar 27, 2014 1.810 1.850 1.690 1.720 208,929 -0.09(-4.97%)
Mar 26, 2014 1.850 1.850 1.702 1.810 1,593,580 -0.01(-0.55%)
Mar 25, 2014 1.850 1.885 1.735 1.820 1,158,413 -0.02(-1.09%)
Mar 24, 2014 1.830 1.870 1.660 1.840 396,813 +0.07(+3.95%)
Mar 21, 2014 1.730 1.770 1.720 1.770 354,054 +0.06(+3.51%)
Mar 20, 2014 1.640 1.720 1.640 1.710 142,732 +0.06(+3.64%)
Mar 19, 2014 1.680 1.690 1.640 1.650 62,085 -0.04(-2.37%)
Mar 18, 2014 1.680 1.710 1.650 1.690 112,015 +0.02(+1.20%)
Mar 17, 2014 1.700 1.720 1.650 1.670 93,292 -0.01(-0.60%)
Mar 14, 2014 1.650 1.710 1.650 1.680 84,297 +0.01(+0.60%)
Mar 13, 2014 1.700 1.700 1.635 1.670 128,420 -0.01(-0.60%)
Mar 12, 2014 1.690 1.730 1.660 1.680 149,037 -0.01(-0.59%)
Mar 11, 2014 1.850 1.850 1.680 1.690 322,794 -0.15(-8.15%)
Mar 10, 2014 1.720 1.840 1.670 1.840 514,419 +0.13(+7.60%)
Mar 07, 2014 1.660 1.720 1.650 1.710 259,533 +0.05(+3.01%)
Mar 06, 2014 1.690 1.690 1.600 1.660 104,640 -0.01(-0.60%)
Mar 05, 2014 1.700 1.700 1.610 1.670 216,257 -0.05(-2.91%)
Mar 04, 2014 1.490 1.720 1.420 1.720 637,467 +0.26(+17.81%)
Mar 03, 2014 1.510 1.520 1.410 1.460 270,358 -0.06(-3.95%)
Feb 28, 2014 1.510 1.550 1.480 1.520 176,526 +0.01(+0.66%)
Feb 27, 2014 1.510 1.520 1.460 1.510 189,374 -0.02(-1.31%)
Feb 26, 2014 1.530 1.560 1.510 1.530 130,175 +0.01(+0.66%)
Feb 25, 2014 1.490 1.660 1.480 1.520 285,550 +0.03(+2.01%)
Feb 24, 2014 1.460 1.490 1.430 1.490 182,099 +0.05(+3.47%)
Feb 21, 2014 1.470 1.470 1.430 1.440 263,620 -0.02(-1.37%)
Feb 20, 2014 1.400 1.460 1.400 1.460 86,906 +0.07(+5.04%)
Feb 19, 2014 1.430 1.490 1.390 1.390 139,945 -0.06(-4.14%)
Feb 18, 2014 1.430 1.450 1.390 1.450 125,754 +0.04(+2.84%)
Feb 14, 2014 1.410 1.410 1.410 0 -0.04(-2.76%)
Feb 13, 2014 1.400 1.450 1.400 1.450 90,535 +0.04(+2.84%)
Feb 12, 2014 1.470 1.495 1.390 1.410 207,846 -0.07(-4.73%)
Feb 11, 2014 1.400 1.530 1.400 1.480 235,029 +0.09(+6.47%)
Feb 10, 2014 1.380 1.610 1.360 1.390 391,662 +0.01(+0.72%)
Feb 07, 2014 1.330 1.480 1.330 1.380 362,804 +0.04(+2.99%)
Feb 06, 2014 1.370 1.470 1.300 1.340 247,234 -0.02(-1.47%)
Feb 05, 2014 1.380 1.400 1.350 1.360 190,127 -0.02(-1.45%)
Feb 04, 2014 1.370 1.420 1.360 1.380 221,493 +0.01(+0.73%)
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