PCO

Pendrell Corporation Historical Stock Prices

$1.48
*  
unch
unch
Get PCO Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading PCO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.48  1.48  1.43  1.48 347,259
08/31/2015 1.48 1.48 1.43 1.48 347,259
08/28/2015 1.34 1.49 1.34 1.48 508,925
08/27/2015 1.39 1.39 1.31 1.36 207,252
08/26/2015 1.36 1.39 1.29 1.37 217,962
08/25/2015 1.37 1.37 1.28 1.33 195,302
08/24/2015 1.27 1.39 1.23 1.34 335,234
08/21/2015 1.38 1.46 1.38 1.4 208,925
08/20/2015 1.41 1.45 1.36 1.41 1,499,046
08/19/2015 1.45 1.46 1.3732 1.4 516,036
08/18/2015 1.48 1.49 1.41 1.42 102,017
08/17/2015 1.48 1.51 1.45 1.49 130,430
08/14/2015 1.45 1.5101 1.42 1.49 177,040
08/13/2015 1.58 1.6 1.47 1.47 709,507
08/12/2015 1.6 1.61 1.53 1.59 468,501
08/11/2015 1.61 1.624 1.59 1.6 321,629
08/10/2015 1.57 1.62 1.57 1.61 440,036
08/07/2015 1.52 1.71 1.51 1.58 2,083,615
08/06/2015 1.52 1.55 1.41 1.42 264,498
08/05/2015 1.4 1.6 1.39 1.5 1,850,011
08/04/2015 1.37 1.41 1.37 1.38 106,596
08/03/2015 1.41 1.43 1.35 1.38 50,369
07/31/2015 1.41 1.44 1.36 1.38 151,179
07/30/2015 1.42 1.44 1.36 1.39 84,201
07/29/2015 1.41 1.44 1.4 1.43 201,723
07/28/2015 1.4 1.42 1.375 1.42 314,694
07/27/2015 1.32 1.4 1.3 1.38 439,194
07/24/2015 1.34 1.37 1.31 1.31 104,267
07/23/2015 1.36 1.41 1.35 1.36 101,288
07/22/2015 1.41 1.41 1.35 1.37 61,368
07/21/2015 1.36 1.41 1.35 1.4 36,433
07/20/2015 1.42 1.425 1.34 1.35 89,262
07/17/2015 1.41 1.42 1.39 1.41 147,496
07/16/2015 1.4 1.43 1.39 1.4 112,813
07/15/2015 1.39 1.41 1.35 1.4 105,006
07/14/2015 1.34 1.405 1.3 1.4 150,172
07/13/2015 1.25 1.33 1.22 1.33 94,757
07/10/2015 1.19 1.26 1.19 1.26 106,204
07/09/2015 1.3 1.3 1.18 1.19 173,452
07/08/2015 1.34 1.35 1.27 1.28 257,749
07/07/2015 1.32 1.4 1.26 1.36 215,014
07/06/2015 1 1.33 1 1.33 236,664
07/02/2015 1.38 1.38 1.34 1.35 95,071
07/01/2015 1.38 1.39 1.36 1.37 159,318
06/30/2015 1.36 1.39 1.35 1.37 189,388
06/29/2015 1.45 1.45 1.36 1.36 226,026
06/26/2015 1.41 1.45 1.38 1.45 1,095,173
06/25/2015 1.42 1.42 1.38 1.4 211,742
06/24/2015 1.43 1.43 1.39 1.42 165,900
06/23/2015 1.45 1.45 1.4 1.42 104,486
06/22/2015 1.45 1.45 1.32 1.44 332,449
06/19/2015 1.31 1.33 1.29 1.31 723,206
06/18/2015 1.33 1.35 1.27 1.35 285,755
06/17/2015 1.35 1.35 1.3005 1.33 125,103
06/16/2015 1.31 1.35 1.3 1.35 170,248
06/15/2015 1.37 1.37 1.3 1.34 175,517
06/12/2015 1.38 1.38 1.34 1.37 139,618
06/11/2015 1.29 1.37 1.285 1.37 216,260
06/10/2015 1.27 1.31 1.25 1.31 209,948
06/09/2015 1.27 1.27 1.23 1.25 130,739
06/08/2015 1.15 1.3 1.15 1.27 386,555
06/05/2015 1.18 1.18 1.13 1.15 86,519
06/04/2015 1.18 1.21 1.14 1.17 314,526
06/03/2015 1.04 1.22 1.04 1.2 275,679
06/02/2015 1.02 1.11 1.02 1.03 179,816
06/01/2015 1.02 1.04 1 1.03 188,313
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?