PCO

Historical Stock Prices

$1.35
*  
0.02
1.46%
Get PCO Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
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
05/29/2015 1 1.03 1 1 226,094
05/28/2015 1.03 1.08 1 1 229,050
05/27/2015 1.02 1.04 1.02 1.04 87,248
05/26/2015 1.03 1.04 1.01 1.03 291,170
05/22/2015 1.06 1.09 1.02 1.04 129,793
05/21/2015 1.02 1.07 1.02 1.06 181,365
05/20/2015 1.01 1.03 1 1.03 122,279
05/19/2015 1 1.03 0.99 1 526,560
05/18/2015 1.01 1.075 1.01 1.01 147,490
05/15/2015 1.04 1.11 1 1.01 153,331
05/14/2015 0.995 1.04 0.99 1.03 250,533
05/13/2015 0.9876 1.01 0.97 0.991 226,318
05/12/2015 1.03 1.03 0.952 0.9801 158,557
05/11/2015 0.97 1.03 0.97 1.03 304,908
05/08/2015 0.98 0.9809 0.9501 0.9743 168,794
05/07/2015 0.95 0.976 0.95 0.956 300,644
05/06/2015 0.9544 0.9789 0.95 0.9601 278,572
05/05/2015 0.97 0.98 0.9465 0.96 341,922
05/04/2015 1.03 1.05 0.98 0.98 294,350
05/01/2015 1.09 1.11 1.04 1.04 101,187
04/30/2015 1.15 1.17 1.08 1.09 387,152
04/29/2015 1.17 1.17 1.14 1.17 111,790
04/28/2015 1.17 1.17 1.13 1.17 200,601
04/27/2015 1.18 1.19 1.16 1.17 106,717
04/24/2015 1.19 1.19 1.17 1.17 24,698
04/23/2015 1.18 1.19 1.16 1.19 33,063
04/22/2015 1.17 1.2 1.17 1.19 24,730
04/21/2015 1.2 1.2 1.15 1.18 39,732
04/20/2015 1.16 1.2 1.14 1.2 76,140
04/17/2015 1.21 1.21 1.07 1.16 184,596
04/16/2015 1.21 1.22 1.2 1.21 45,868
04/15/2015 1.22 1.22 1.18 1.22 173,228
04/14/2015 1.22 1.22 1.21 1.22 48,928
04/13/2015 1.2 1.24 1.2 1.23 101,737
04/10/2015 1.28 1.28 1.23 1.25 39,638
04/09/2015 1.23 1.28 1.22 1.26 71,402
04/08/2015 1.2 1.25 1.18 1.24 77,611
04/07/2015 1.26 1.26 1.2 1.21 139,965
04/06/2015 1.29 1.29 1.23 1.27 104,541
*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?