PCO

Historical Stock Prices

$0.51
*  
0.04
7.27%
Get PCO Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PCO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 0.55 0.588 0.51 0.51 467,927
02/04/2016 0.5189 0.5596 0.51 0.55 486,847
02/03/2016 0.54 0.56 0.501 0.5402 557,343
02/02/2016 0.53 0.55 0.5165 0.54 655,732
02/01/2016 0.521 0.5439 0.511 0.53 480,317
01/29/2016 0.51 0.5482 0.49 0.5399 303,984
01/28/2016 0.51 0.53 0.48 0.5069 107,787
01/27/2016 0.5391 0.55 0.5 0.5119 166,133
01/26/2016 0.52 0.55 0.502 0.5379 236,283
01/25/2016 0.5101 0.549 0.5101 0.5191 310,067
01/22/2016 0.5199 0.52 0.475 0.5101 335,141
01/21/2016 0.5 0.5198 0.47 0.48 148,466
01/20/2016 0.48 0.5084 0.45 0.5083 257,744
01/19/2016 0.48 0.5 0.47 0.4799 189,253
01/15/2016 0.4723 0.5198 0.4723 0.5001 190,772
01/14/2016 0.48 0.52 0.47 0.4959 100,866
01/13/2016 0.47 0.5 0.461 0.4701 347,046
01/12/2016 0.48 0.5344 0.47 0.47 209,263
01/11/2016 0.47 0.4899 0.461 0.47 141,706
01/08/2016 0.461 0.4899 0.4592 0.461 257,057
01/07/2016 0.461 0.498 0.46 0.461 183,531
01/06/2016 0.49 0.528 0.45 0.47 269,501
01/05/2016 0.51 0.5393 0.49 0.491 96,040
01/04/2016 0.5001 0.5463 0.4989 0.5001 283,313
12/31/2015 0.55 0.55 0.501 0.5011 320,785
12/30/2015 0.53 0.5529 0.504 0.539 344,568
12/29/2015 0.52 0.55 0.5003 0.5197 251,645
12/28/2015 0.55 0.56 0.5251 0.53 124,176
12/24/2015 0.5773 0.5998 0.525 0.5558 108,446
12/23/2015 0.515 0.58 0.508 0.5599 203,140
12/22/2015 0.53 0.5999 0.5053 0.511 470,350
12/21/2015 0.5001 0.537 0.5001 0.5299 115,533
12/18/2015 0.5004 0.54 0.49 0.5 3,303,590
12/17/2015 0.5485 0.55 0.4976 0.5001 359,531
12/16/2015 0.54 0.5571 0.4982 0.5399 365,950
12/15/2015 0.51 0.558 0.5071 0.5267 158,724
12/14/2015 0.549 0.57 0.5 0.5099 426,677
12/11/2015 0.528 0.5899 0.524 0.5491 308,074
12/10/2015 0.52 0.59 0.52 0.5781 408,651
12/09/2015 0.5 0.53 0.5 0.5209 379,984
12/08/2015 0.5121 0.517 0.4955 0.5001 733,751
12/07/2015 0.525 0.525 0.504 0.5148 838,324
12/04/2015 0.52 0.53 0.5092 0.515 431,128
12/03/2015 0.5286 0.537 0.5201 0.5244 223,801
12/02/2015 0.54 0.548 0.51 0.5257 707,017
12/01/2015 0.54 0.558 0.51 0.53 326,399
11/30/2015 0.55 0.5779 0.5297 0.5332 472,159
11/27/2015 0.54 0.557 0.52 0.5352 145,290
11/25/2015 0.54 0.57 0.54 0.5444 397,416
11/24/2015 0.55 0.55 0.5285 0.5487 519,512
11/23/2015 0.6 0.6 0.52 0.541 1,677,601
11/20/2015 0.82 0.85 0.711 0.78 652,648
11/19/2015 0.79 0.8168 0.765 0.8025 406,387
11/18/2015 0.74 0.8125 0.72 0.75 417,334
11/17/2015 0.72 0.746 0.72 0.73 175,679
11/16/2015 0.71 0.7366 0.7052 0.7101 168,593
11/13/2015 0.71 0.746 0.7025 0.7117 153,201
11/12/2015 0.7227 0.78 0.71 0.7165 144,645
11/11/2015 0.73 0.78 0.71 0.73 112,287
11/10/2015 0.7165 0.77 0.71 0.76 128,412
11/09/2015 0.75 0.76 0.71 0.7201 96,896
11/06/2015 0.7252 0.75 0.725 0.7497 62,832
11/05/2015 0.7554 0.7554 0.7096 0.74 33,054
*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?