PENDRELL (NQ: PCO)
1.540 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.520 1.547 1.500 1.540 327,009 +0.00(+0.00%)
Aug 28, 2014 1.530 1.540 1.480 1.540 316,712 -0.01(-0.65%)
Aug 27, 2014 1.600 1.600 1.530 1.550 81,571 -0.04(-2.52%)
Aug 26, 2014 1.600 1.610 1.580 1.590 240,202 +0.00(+0.00%)
Aug 25, 2014 1.570 1.610 1.560 1.590 129,835 +0.03(+1.92%)
Aug 22, 2014 1.610 1.630 1.520 1.560 321,538 -0.04(-2.50%)
Aug 21, 2014 1.590 1.640 1.590 1.600 149,501 +0.00(+0.00%)
Aug 20, 2014 1.610 1.650 1.580 1.600 134,714 -0.03(-1.84%)
Aug 19, 2014 1.640 1.650 1.610 1.630 72,688 -0.02(-1.21%)
Aug 18, 2014 1.630 1.650 1.620 1.650 112,904 +0.05(+3.12%)
Aug 15, 2014 1.670 1.670 1.580 1.600 216,304 -0.04(-2.44%)
Aug 14, 2014 1.630 1.650 1.620 1.640 34,481 +0.00(+0.00%)
Aug 13, 2014 1.610 1.610 1.610 1.640 59,921 +0.04(+2.50%)
Aug 12, 2014 1.550 1.648 1.550 1.600 305,918 +0.06(+3.90%)
Aug 11, 2014 1.540 1.550 1.495 1.540 311,948 +0.00(+0.00%)
Aug 08, 2014 1.470 1.649 1.460 1.540 103,250 +0.06(+4.05%)
Aug 07, 2014 1.510 1.530 1.430 1.480 73,785 -0.03(-1.99%)
Aug 06, 2014 1.500 1.550 1.490 1.510 84,396 +0.02(+1.34%)
Aug 05, 2014 1.480 1.530 1.440 1.490 142,193 -0.01(-0.67%)
Aug 04, 2014 1.570 1.680 1.480 1.500 137,894 -0.03(-1.96%)
Aug 01, 2014 1.620 1.620 1.470 1.530 230,686 +0.06(+4.08%)
Jul 31, 2014 1.470 1.525 1.460 1.470 375,209 -0.04(-2.65%)
Jul 30, 2014 1.540 1.580 1.490 1.510 82,999 -0.01(-0.66%)
Jul 29, 2014 1.560 1.580 1.500 1.520 95,222 -0.05(-3.18%)
Jul 28, 2014 1.480 1.610 1.480 1.570 111,030 +0.09(+6.08%)
Jul 25, 2014 1.520 1.570 1.470 1.480 170,465 -0.07(-4.52%)
Jul 24, 2014 1.630 1.670 1.515 1.550 122,495 -0.07(-4.32%)
Jul 23, 2014 1.630 1.650 1.610 1.620 53,055 -0.01(-0.61%)
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%)
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