PENDRELL (NQ: PCO)
1.080 USD  -0.050 (-4.42%)
Streaming Delayed Price  /  Updated: 1:29 PM EST, Mar 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 1.290 1.300 1.260 1.270 438,854 -0.03(-2.31%)
Jan 30, 2015 1.260 1.310 1.260 1.300 200,445 +0.02(+1.56%)
Jan 29, 2015 1.280 1.310 1.120 1.280 93,486 +0.01(+0.79%)
Jan 28, 2015 1.290 1.290 1.210 1.270 198,233 +0.00(+0.00%)
Jan 27, 2015 1.280 1.310 1.260 1.270 131,579 -0.02(-1.55%)
Jan 26, 2015 1.260 1.300 1.190 1.290 75,079 +0.02(+1.57%)
Jan 23, 2015 1.280 1.300 1.270 1.270 583,698 -0.02(-1.55%)
Jan 22, 2015 1.290 1.300 1.270 1.290 135,003 +0.02(+1.57%)
Jan 21, 2015 1.270 1.310 1.270 1.270 87,425 -0.02(-1.55%)
Jan 20, 2015 1.320 1.370 1.270 1.290 78,261 -0.04(-3.01%)
Jan 16, 2015 1.280 1.340 1.270 1.330 155,781 +0.05(+3.91%)
Jan 15, 2015 1.280 138,166 +0.03(+2.40%)
Jan 14, 2015 1.280 1.490 1.220 1.250 50,580 -0.04(-3.10%)
Jan 13, 2015 1.290 169,295 -0.05(-3.73%)
Jan 12, 2015 1.330 1.360 1.330 1.340 873,168 +0.00(+0.00%)
Jan 09, 2015 1.320 1.370 1.300 1.340 69,364 +0.01(+0.75%)
Jan 08, 2015 1.320 1.330 1.220 1.330 152,277 +0.03(+2.31%)
Jan 07, 2015 1.300 1.320 1.220 1.300 46,184 +0.01(+0.78%)
Jan 06, 2015 1.310 1.350 1.250 1.290 181,157 -0.01(-0.77%)
Jan 05, 2015 1.340 1.370 1.290 1.300 95,417 -0.06(-4.41%)
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