PCO

Historical Stock Prices

$1.04
*  
0.05
4.59%
Get PCO Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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.
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
04/02/2015 1.3 1.33 1.27 1.29 152,087
04/01/2015 1.26 1.32 1.2 1.31 331,768
03/31/2015 1.26 1.31 1.25 1.3 486,615
03/30/2015 1.2 1.27 1.2 1.27 119,540
03/27/2015 1.16 1.21 1.14 1.2 127,079
03/26/2015 1.21 1.22 1.16 1.17 105,851
03/25/2015 1.29 1.295 1.2 1.21 100,868
03/24/2015 1.24 1.3 1.21 1.28 96,359
03/23/2015 1.24 1.25 1.1808 1.23 133,469
03/20/2015 1.17 1.25 1.14 1.23 612,768
03/19/2015 1.15 1.17 1.14 1.16 82,986
03/18/2015 1.17 1.18 1.14 1.15 71,518
03/17/2015 1.13 1.15 1.1 1.14 112,011
03/16/2015 1.15 1.15 1.102 1.14 92,080
03/13/2015 1.11 1.15 1.11 1.14 131,658
03/12/2015 1.02 1.11 1.02 1.1 320,849
03/11/2015 1 1.035 1 1.01 382,240
03/10/2015 1 1.02 0.99 0.99 294,957
03/09/2015 1 1.035 1 1 4,380,933
03/06/2015 1.01 1.0401 0.99 0.9901 268,520
03/05/2015 1.03 1.05 1.01 1.03 161,244
03/04/2015 1.07 1.14 1.02 1.03 189,764
03/03/2015 1.12 1.15 1.07 1.08 78,898
03/02/2015 1.15 1.18 1.11 1.13 1,230,836
02/27/2015 1.12 1.15 1.11 1.14 504,664
02/26/2015 1.12 1.15 1.07 1.12 90,573
02/25/2015 1.13 1.14 1.11 1.13 50,738
02/24/2015 1.15 1.15 1.11 1.13 90,467
02/23/2015 1.16 1.18 1.11 1.15 110,913
02/20/2015 1.14 1.19 1.1301 1.17 153,987
02/19/2015 1.1 1.18 1.06 1.15 281,152
02/18/2015 1.09 1.12 1.06 1.11 94,050
02/17/2015 1.11 1.14 1.1 1.1 115,847
02/13/2015 1.15 1.16 1.1 1.11 152,499
02/12/2015 1.16 1.2 1.117 1.15 114,057
02/11/2015 1.15 1.22 1.15 1.16 94,041
02/10/2015 1.24 1.25 1.16 1.16 159,959
02/09/2015 1.27 1.3 1.21 1.23 63,934
02/06/2015 1.26 1.28 1.23 1.27 118,020
02/05/2015 1.27 1.29 1.26 1.27 237,703
02/04/2015 1.28 1.32 1.27 1.28 143,715
02/03/2015 1.28 1.31 1.17 1.29 98,353
02/02/2015 1.29 1.3 1.26 1.27 438,854
01/30/2015 1.26 1.31 1.25 1.3 200,445
01/29/2015 1.28 1.31 1.12 1.28 93,486
01/28/2015 1.29 1.29 1.21 1.27 198,233
01/27/2015 1.28 1.31 1.26 1.27 131,579
01/26/2015 1.26 1.3 1.19 1.29 75,079
01/23/2015 1.28 1.3 1.27 1.27 583,698
01/22/2015 1.29 1.3 1.27 1.29 135,003
01/21/2015 1.27 1.31 1.27 1.27 87,425
01/20/2015 1.32 1.37 1.27 1.29 78,261
01/16/2015 1.28 1.34 1.27 1.33 155,781
01/15/2015 1.25 1.3888 1.21 1.28 138,166
01/14/2015 1.28 1.49 1.22 1.25 50,580
01/13/2015 1.36 1.37 1.29 1.29 169,295
01/12/2015 1.33 1.36 1.33 1.34 873,168
01/09/2015 1.32 1.37 1.3 1.34 69,364
01/08/2015 1.32 1.33 1.22 1.33 152,277
01/07/2015 1.3 1.32 1.22 1.3 46,184
01/06/2015 1.31 1.35 1.25 1.29 181,157
01/05/2015 1.34 1.37 1.29 1.3 95,417
01/02/2015 1.4 1.4 1.27 1.36 77,759
12/31/2014 1.37 1.435 1.36 1.38 250,620
12/30/2014 1.36 1.38 1.315 1.37 90,866
12/29/2014 1.37 1.37 1.35 1.36 85,406
12/26/2014 1.37 1.37 1.35 1.37 99,852
12/24/2014 1.37 1.37 1.34 1.37 36,507
12/23/2014 1.37 1.375 1.32 1.36 141,813
12/22/2014 1.36 1.39 1.33 1.36 987,076
12/19/2014 1.36 1.4 1.35 1.36 680,983
12/18/2014 1.35 1.39 1.3 1.37 311,507
12/17/2014 1.28 1.37 1.24 1.32 343,078
12/16/2014 1.27 1.28 1.06 1.28 124,811
12/15/2014 1.36 1.36 1.24 1.26 116,037
12/12/2014 1.27 1.34 1.26 1.29 102,413
12/11/2014 1.31 1.35 1.27 1.31 88,782
12/10/2014 1.34 1.37 1.3 1.3 142,088
12/09/2014 1.25 1.38 1.24 1.35 287,339
12/08/2014 1.34 1.37 1.25 1.27 168,661
12/05/2014 1.34 1.37 1.32 1.35 173,174
12/04/2014 1.36 1.39 1.34 1.35 75,303
12/03/2014 1.38 1.41 1.36 1.37 135,169
12/02/2014 1.4 1.42 1.36 1.39 158,814
12/01/2014 1.49 1.49 1.39 1.39 181,382
11/28/2014 1.47 1.48 1.41 1.41 140,719
11/26/2014 1.44 1.47 1.421 1.45 90,357
11/25/2014 1.45 1.46 1.42 1.44 110,816
11/24/2014 1.42 1.46 1.42 1.44 159,502
11/21/2014 1.47 1.47 1.42 1.43 366,451
11/20/2014 1.36 1.45 1.36 1.44 245,795
11/19/2014 1.37 1.44 1.34 1.36 209,977
11/18/2014 1.36 1.39 1.32 1.38 209,875
11/17/2014 1.42 1.42 1.33 1.34 63,228
11/14/2014 1.45 1.45 1.41 1.43 66,416
11/13/2014 1.48 1.5 1.45 1.46 52,064
11/12/2014 1.48 1.52 1.44 1.49 195,825
11/11/2014 1.5 1.52 1.48 1.5 188,436
11/10/2014 1.51 1.53 1.46 1.49 276,393
11/07/2014 1.46 1.51 1.46 1.5 66,318
11/06/2014 1.52 1.52 1.47 1.5 133,539
11/05/2014 1.59 1.59 1.5 1.54 205,449
11/04/2014 1.58 1.63 1.58 1.58 89,778
11/03/2014 1.65 1.65 1.56 1.58 189,007
10/31/2014 1.86 1.86 1.66 1.67 392,495
10/30/2014 1.53 1.64 1.51 1.64 345,105
10/29/2014 1.59 1.59 1.46 1.54 164,356
10/28/2014 1.35 1.59 1.34 1.58 272,491
10/27/2014 1.34 1.35 1.32 1.34 93,719
10/24/2014 1.38 1.42 1.34 1.36 73,460
10/23/2014 1.33 1.37 1.32 1.37 142,843
10/22/2014 1.41 1.425 1.305 1.32 79,492
10/21/2014 1.43 1.5 1.38 1.4 117,173
10/20/2014 1.42 1.48 1.41 1.43 144,033
10/17/2014 1.5 1.5 1.4201 1.44 211,232
10/16/2014 1.46 1.5 1.46 1.465 251,480
10/15/2014 1.41 1.49 1.316 1.47 631,149
10/14/2014 1.39 1.47 1.35 1.44 290,221
10/13/2014 1.29 1.39 1.28 1.36 185,663
10/10/2014 1.36 1.42 1.24 1.28 219,968
10/09/2014 1.43 1.44 1.37 1.39 1,657,108
10/08/2014 1.26 1.45 1.26 1.44 498,504
10/07/2014 1.3 1.31 1.25 1.26 118,013
10/06/2014 1.33 1.37 1.31 1.32 96,254
10/03/2014 1.35 1.35 1.32 1.34 135,375
10/02/2014 1.27 1.33 1.27 1.32 98,803
10/01/2014 1.35 1.35 1.27 1.27 359,218
09/30/2014 1.4 1.41 1.34 1.34 478,117
09/29/2014 1.35 1.4 1.34 1.39 210,868
09/26/2014 1.35 1.37 1.335 1.37 274,256
09/25/2014 1.35 1.37 1.35 1.35 495,535
09/24/2014 1.37 1.37 1.35 1.35 343,920
09/23/2014 1.35 1.425 1.35 1.36 464,689
09/22/2014 1.35 1.37 1.34 1.35 260,112
09/19/2014 1.37 1.37 1.35 1.35 755,932
09/18/2014 1.35 1.37 1.35 1.37 280,575
09/17/2014 1.34 1.41 1.34 1.35 142,993
09/16/2014 1.31 1.36 1.31 1.35 360,999
09/15/2014 1.44 1.47 1.31 1.31 194,400
09/12/2014 1.45 1.52 1.42 1.43 175,382
09/11/2014 1.47 1.5 1.38 1.44 172,854
09/10/2014 1.47 1.51 1.47 1.49 103,672
09/09/2014 1.48 1.56 1.47 1.48 141,694
09/08/2014 1.5 1.54 1.49 1.49 93,377
09/05/2014 1.53 1.5586 1.5 1.51 111,809
09/04/2014 1.58 1.6 1.53 1.55 417,524
09/03/2014 1.59 1.5985 1.54 1.57 768,179
09/02/2014 1.56 1.6 1.55 1.59 176,262
08/29/2014 1.52 1.55 1.5 1.54 327,009
08/28/2014 1.53 1.54 1.48 1.54 316,712
08/27/2014 1.6 1.6 1.53 1.55 81,571
08/26/2014 1.6 1.61 1.58 1.59 240,202
08/25/2014 1.57 1.61 1.56 1.59 129,835
08/22/2014 1.61 1.63 1.52 1.56 321,538
08/21/2014 1.59 1.64 1.59 1.6 149,501
08/20/2014 1.61 1.65 1.58 1.6 134,714
08/19/2014 1.64 1.65 1.61 1.63 72,688
08/18/2014 1.63 1.65 1.6196 1.65 112,904
08/15/2014 1.67 1.67 1.58 1.6 216,304
08/14/2014 1.63 1.65 1.62 1.64 34,481
08/13/2014 1.61 1.65 1.61 1.64 59,921
08/12/2014 1.55 1.6478 1.55 1.6 305,918
08/11/2014 1.54 1.55 1.495 1.54 311,948
08/08/2014 1.47 1.649 1.46 1.54 103,250
08/07/2014 1.51 1.53 1.43 1.48 73,785
08/06/2014 1.5 1.55 1.49 1.51 84,396
08/05/2014 1.48 1.53 1.44 1.49 142,193
08/04/2014 1.57 1.6799 1.48 1.5 144,606
08/01/2014 1.62 1.62 1.47 1.53 224,681
07/31/2014 1.47 1.525 1.46 1.47 380,253
07/30/2014 1.54 1.58 1.49 1.51 82,999
07/29/2014 1.56 1.58 1.5 1.52 95,222
07/28/2014 1.48 1.61 1.48 1.57 111,030
07/25/2014 1.52 1.57 1.47 1.48 169,465
07/24/2014 1.63 1.67 1.515 1.55 122,495
07/23/2014 1.63 1.65 1.61 1.62 53,055
07/22/2014 1.61 1.68 1.6 1.63 82,190
07/21/2014 1.64 1.655 1.59 1.6 141,350
07/18/2014 1.6 1.69 1.6 1.67 407,734
07/17/2014 1.62 1.655 1.6 1.61 243,815
07/16/2014 1.59 1.65 1.5625 1.64 169,200
07/15/2014 1.68 1.72 1.55 1.57 241,170
07/14/2014 1.71 1.71 1.63 1.67 131,549
07/11/2014 1.69 1.7 1.68 1.68 68,786
07/10/2014 1.71 1.75 1.7 1.7 111,880
07/09/2014 1.77 1.79 1.75 1.77 64,247
07/08/2014 1.79 1.86 1.71 1.77 208,031
07/07/2014 1.82 1.84 1.77 1.79 176,272
07/03/2014 1.85 1.859 1.83 1.84 83,221
07/02/2014 1.84 1.91 1.8 1.84 265,528
07/01/2014 1.76 1.84 1.76 1.83 467,371
06/30/2014 1.67 1.76 1.67 1.76 309,735
06/27/2014 1.61 1.7 1.61 1.68 1,203,349
06/26/2014 1.67 1.67 1.62 1.64 44,731
06/25/2014 1.68 1.7 1.65 1.68 822,741
06/24/2014 1.68 1.72 1.68 1.69 440,072
06/23/2014 1.69 1.69 1.65 1.68 195,251
06/20/2014 1.72 1.7399 1.67 1.69 634,002
06/19/2014 1.7 1.72 1.69 1.7 68,395
06/18/2014 1.68 1.69 1.67 1.69 78,579
06/17/2014 1.63 1.695 1.63 1.69 259,132
06/16/2014 1.64 1.69 1.63 1.64 117,041
06/13/2014 1.65 1.7 1.63 1.64 219,147
06/12/2014 1.61 1.655 1.6 1.63 247,132
06/11/2014 1.66 1.67 1.59 1.61 213,022
06/10/2014 1.67 1.7 1.622 1.68 124,654
06/09/2014 1.65 1.73 1.6 1.69 270,426
06/06/2014 1.6 1.66 1.48 1.66 260,965
06/05/2014 1.5 1.58 1.45 1.58 207,262
06/04/2014 1.51 1.61 1.47 1.5 224,625
06/03/2014 1.58 1.65 1.53 1.53 269,144
06/02/2014 1.61 1.69 1.563 1.6 357,873
05/30/2014 1.7 1.7 1.6 1.61 968,099
05/29/2014 1.67 1.705 1.62 1.69 230,939
05/28/2014 1.64 1.67 1.62 1.67 289,426
05/27/2014 1.63 1.66 1.59 1.65 329,957
05/23/2014 1.56 1.61 1.53 1.59 411,117
05/22/2014 1.55 1.615 1.53 1.55 310,452
05/21/2014 1.53 1.57 1.525 1.55 448,400
05/20/2014 1.54 1.55 1.53 1.53 695,623
05/19/2014 1.55 1.58 1.53 1.55 224,578
05/16/2014 1.54 1.5912 1.53 1.58 372,453
05/15/2014 1.53 1.56 1.513 1.53 527,379
05/14/2014 1.55 1.61 1.52 1.53 549,640
05/13/2014 1.55 1.58 1.51 1.56 666,013
05/12/2014 1.43 1.55 1.4 1.55 302,109
05/09/2014 1.37 1.45 1.37 1.41 360,161
05/08/2014 1.4 1.44 1.35 1.39 522,754
05/07/2014 1.42 1.48 1.35 1.41 357,767
05/06/2014 1.6 1.61 1.45 1.46 305,178
05/05/2014 1.61 1.68 1.15 1.61 1,396,315
05/02/2014 1.68 1.68 1.59 1.65 229,699
05/01/2014 1.63 1.68 1.59 1.67 462,825
*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?