PENDRELL (NQ: PCO)
1.430 USD  -0.010 (-0.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1.650 1.650 1.560 1.580 189,007 -0.09(-5.39%)
Oct 31, 2014 1.860 1.860 1.660 1.670 392,495 +0.03(+1.83%)
Oct 30, 2014 1.530 1.640 1.510 1.640 345,105 +0.10(+6.49%)
Oct 29, 2014 1.590 1.590 1.460 1.540 164,356 -0.04(-2.53%)
Oct 28, 2014 1.350 1.590 1.340 1.580 272,491 +0.24(+17.91%)
Oct 27, 2014 1.340 1.360 1.360 1.340 93,719 -0.02(-1.47%)
Oct 24, 2014 1.380 1.420 1.340 1.360 73,460 -0.01(-0.73%)
Oct 23, 2014 1.330 1.370 1.320 1.370 142,843 +0.05(+3.79%)
Oct 22, 2014 1.425 1.305 1.320 79,492 -0.08(-5.71%)
Oct 21, 2014 1.430 1.500 1.380 1.400 117,173 -0.03(-2.10%)
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%)
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