PENDRELL (NQ: PCO)
1.040 USD  -0.020 (-1.89%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 1.020 1.070 1.020 1.060 181,365 +0.03(+2.91%)
May 20, 2015 1.010 1.030 1.000 1.030 122,279 +0.03(+3.00%)
May 19, 2015 1.000 1.030 0.9900 1.000 526,560 -0.01(-0.99%)
May 18, 2015 1.010 1.075 1.010 1.010 147,490 +0.00(+0.00%)
May 15, 2015 1.040 1.110 1.000 1.010 153,331 -0.02(-1.94%)
May 14, 2015 0.9950 1.040 0.9900 1.030 250,533 +0.04(+3.94%)
May 13, 2015 0.9876 1.010 0.9700 0.9910 226,318 +0.01(+1.11%)
May 12, 2015 1.030 1.030 0.9520 0.9801 158,557 -0.05(-4.84%)
May 11, 2015 0.9700 1.030 0.9700 1.030 304,908 +0.06(+5.72%)
May 08, 2015 0.9800 0.9809 0.9501 0.9743 168,794 +0.02(+1.91%)
May 07, 2015 0.9500 0.9760 0.9500 0.9560 300,644 -0.00(-0.43%)
May 06, 2015 0.9544 0.9789 0.9500 0.9601 278,572 +0.00(+0.01%)
May 05, 2015 0.9700 0.9800 0.9465 0.9600 341,922 -0.02(-2.04%)
May 04, 2015 1.030 1.050 0.9800 0.9800 294,350 -0.06(-5.77%)
May 01, 2015 1.090 1.110 1.040 1.040 101,187 -0.05(-4.59%)
Apr 30, 2015 1.150 1.170 1.080 1.090 387,152 -0.08(-6.84%)
Apr 29, 2015 1.170 1.170 1.140 1.170 111,790 +0.00(+0.00%)
Apr 28, 2015 1.170 1.170 1.130 1.170 200,601 +0.00(+0.00%)
Apr 27, 2015 1.180 1.190 1.160 1.170 106,717 +0.00(+0.00%)
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%)
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