Home > Quotes > PCO > Historical Prices
PCO

Pendrell Corporation Historical Stock Prices

$2.7
*  
unch
  negative  
unch
Get PCO Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.70  2.70  2.61  2.70 304,318
06/18/2013 2.7 2.7 2.61 2.7 304,318
06/17/2013 2.65 2.71 2.58 2.7 344,728
06/14/2013 2.69 2.69 2.59 2.62 215,989
06/13/2013 2.64 2.7 2.5901 2.69 301,601
06/12/2013 2.65 2.67 2.63 2.65 310,956
06/11/2013 2.63 2.65 2.61 2.64 285,825
06/10/2013 2.64 2.65 2.62 2.65 791,250
06/07/2013 2.6 2.65 2.58 2.64 741,339
06/06/2013 2.58 2.6 2.39 2.6 478,401
06/05/2013 2.56 2.62 2.53 2.57 501,400
06/04/2013 2.53 2.6 2.49 2.57 601,200
06/03/2013 2.47 2.58 2.47 2.54 1,282,042
05/31/2013 2.45 2.5 2.45 2.47 431,847
05/30/2013 2.42 2.47 2.39 2.47 335,204
05/29/2013 2.41 2.45 2.4 2.42 147,057
05/28/2013 2.41 2.45 2.37 2.42 349,896
05/24/2013 2.33 2.37 2.29 2.35 202,864
05/23/2013 2.3 2.39 2.3 2.36 99,203
05/22/2013 2.39 2.44 2.28 2.32 327,924
05/21/2013 2.39 2.41 2.33 2.4 265,003
05/20/2013 2.39 2.42 2.35 2.4 210,416
05/17/2013 2.31 2.48 2.25 2.39 858,549
05/16/2013 2.22 2.32 2.2 2.31 465,632
05/15/2013 2.14 2.21 2 2.21 390,559
05/14/2013 2.11 2.18 2.1 2.15 1,029,171
05/13/2013 2.15 2.155 2.09 2.11 515,254
05/10/2013 2.13 2.15 2.09 2.15 278,472
05/09/2013 2.09 2.12 2.05 2.12 257,153
05/08/2013 2.04 2.16 2 2.08 750,174
05/07/2013 1.85 2.05 1.84 2.035 764,749
05/06/2013 1.8 1.84 1.78 1.84 123,979
05/03/2013 1.72 1.8 1.71 1.79 268,512
05/02/2013 1.65 1.78 1.65 1.74 284,007
05/01/2013 1.68 1.7 1.63 1.65 727,086
04/30/2013 1.71 1.71 1.65 1.69 365,478
04/29/2013 1.65 1.7 1.65 1.69 120,372
04/26/2013 1.69 1.69 1.65 1.65 174,460
04/25/2013 1.65 1.7 1.64 1.69 1,079,157
04/24/2013 1.65 1.655 1.63 1.65 119,586
04/23/2013 1.65 1.65 1.6 1.65 185,245
04/22/2013 1.61 1.63 1.57 1.63 125,448
04/19/2013 1.63 1.64 1.6 1.61 238,174
04/18/2013 1.61 1.64 1.58 1.62 272,199
04/17/2013 1.62 1.63 1.59 1.6 412,664
04/16/2013 1.61 1.65 1.599 1.64 452,993
04/15/2013 1.6 1.62 1.57 1.6 664,298
04/12/2013 1.63 1.64 1.57 1.6 99,047
04/11/2013 1.65 1.65 1.62 1.63 232,606
04/10/2013 1.58 1.66 1.57 1.66 254,239
04/09/2013 1.56 1.63 1.55 1.57 208,483
04/08/2013 1.56 1.59 1.51 1.58 157,663
04/05/2013 1.51 1.58 1.5 1.55 158,488
04/04/2013 1.56 1.62 1.53 1.56 242,654
04/03/2013 1.61 1.66 1.53 1.56 395,462
04/02/2013 1.74 1.77 1.58 1.62 512,289
04/01/2013 1.64 1.74 1.62 1.72 356,943
03/28/2013 1.59 1.66 1.58 1.66 602,265
03/27/2013 1.56 1.61 1.56 1.59 362,280
03/26/2013 1.53 1.6 1.52 1.57 240,820
03/25/2013 1.52 1.55 1.5 1.54 136,490
03/22/2013 1.51 1.54 1.48 1.52 105,834
03/21/2013 1.51 1.51 1.47 1.51 188,148
03/20/2013 1.53 1.54 1.5 1.53 242,626
03/19/2013 1.55 1.56 1.49 1.52 292,574
03/18/2013 1.52 1.63 1.51 1.55 333,690
03/15/2013 1.5 1.58 1.49 1.54 670,181
03/14/2013 1.48 1.5 1.46 1.49 515,236
03/13/2013 1.49 1.49 1.47 1.48 81,130
03/12/2013 1.48 1.51 1.44 1.48 185,640
03/11/2013 1.47 1.49 1.47 1.49 96,508
03/08/2013 1.51 1.51 1.455 1.48 261,239
03/07/2013 1.49 1.51 1.46 1.48 87,685
03/06/2013 1.46 1.495 1.45 1.49 220,481
03/05/2013 1.45 1.49 1.44 1.46 135,029
03/04/2013 1.4 1.4516 1.395 1.44 181,407
03/01/2013 1.4 1.43 1.39 1.4 276,673
02/28/2013 1.48 1.48 1.42 1.43 285,844
02/27/2013 1.49 1.5 1.45 1.49 282,696
02/26/2013 1.43 1.48 1.39 1.48 151,607
02/25/2013 1.55 1.55 1.42 1.42 383,779
02/22/2013 1.43 1.53 1.385 1.53 784,849
02/21/2013 1.4 1.45 1.4 1.41 176,038
02/20/2013 1.4 1.44 1.36 1.38 526,857
02/19/2013 1.37 1.39 1.36 1.39 116,981
02/15/2013 1.41 1.41 1.35 1.36 204,596
02/14/2013 1.43 1.43 1.3 1.32 151,038
02/13/2013 1.49 1.49 1.42 1.43 109,644
02/12/2013 1.45 1.49 1.4 1.48 85,921
02/11/2013 1.49 1.49 1.44 1.45 92,986
02/08/2013 1.48 1.49 1.46 1.47 160,448
02/07/2013 1.46 1.48 1.38 1.47 127,192
02/06/2013 1.44 1.48 1.4 1.46 82,797
02/05/2013 1.43 1.48 1.37 1.46 204,738
02/04/2013 1.56 1.56 1.41 1.42 310,517
02/01/2013 1.46 1.49 1.43 1.49 242,430
01/31/2013 1.46 1.46 1.39 1.46 189,307
01/30/2013 1.45 1.48 1.41 1.46 191,268
01/29/2013 1.45 1.51 1.43 1.46 467,469
01/28/2013 1.41 1.47 1.39 1.46 221,848
01/25/2013 1.44 1.45 1.39 1.4 286,606
01/24/2013 1.32 1.44 1.31 1.42 390,496
01/23/2013 1.27 1.33 1.2 1.31 680,052
01/22/2013 1.29 1.29 1.25 1.27 164,352
01/18/2013 1.32 1.33 1.27 1.29 353,086
01/17/2013 1.28 1.32 1.28 1.32 201,784
01/16/2013 1.26 1.3 1.25 1.27 200,282
01/15/2013 1.24 1.29 1.21 1.27 140,264
01/14/2013 1.29 1.29 1.25 1.26 151,767
01/11/2013 1.32 1.32 1.28 1.28 129,493
01/10/2013 1.3 1.31 1.29 1.3 86,270
01/09/2013 1.29 1.32 1.25 1.29 162,142
01/08/2013 1.28 1.31 1.25 1.27 245,166
01/07/2013 1.31 1.32 1.28 1.28 216,050
01/04/2013 1.33 1.33 1.28 1.3 152,147
01/03/2013 1.31 1.35 1.28 1.3 357,409
01/02/2013 1.31 1.34 1.28 1.31 1,007,706
12/31/2012 1.25 1.27 1.2 1.27 291,235
12/28/2012 1.16 1.25 1.16 1.24 287,942
12/27/2012 1.24 1.24 1.12 1.16 487,100
12/26/2012 1.22 1.25 1.19 1.245 153,188
12/24/2012 1.22 1.23 1.17 1.22 89,373
12/21/2012 1.25 1.25 1.21 1.23 1,209,455
12/20/2012 1.22 1.25 1.21 1.25 1,313,971
12/19/2012 1.22 1.25 1.18 1.22 487,477
12/18/2012 1.17 1.22 1.16 1.22 470,492
12/17/2012 1.17 1.18 1.16 1.18 226,524
12/14/2012 1.17 1.18 1.16 1.16 456,383
12/13/2012 1.17 1.18 1.16 1.18 214,665
12/12/2012 1.18 1.18 1.16 1.17 152,017
12/11/2012 1.18 1.18 1.16 1.18 478,510
12/10/2012 1.17 1.19 1.16 1.18 323,027
12/07/2012 1.17 1.2 1.155 1.17 297,984
12/06/2012 1.17 1.17 1.16 1.17 144,126
12/05/2012 1.14 1.18 1.13 1.17 308,904
12/04/2012 1.05 1.15 1.04 1.15 547,389
12/03/2012 1.1 1.1 1.035 1.05 541,307
11/30/2012 1.08 1.1 1.045 1.09 681,744
11/29/2012 1.06 1.08 1.04 1.07 322,112
11/28/2012 1.04 1.08 1.04 1.05 3,423,321
11/27/2012 1.08 1.09 1.04 1.05 547,391
11/26/2012 1.1 1.11 1.07 1.07 1,028,495
11/23/2012 1.11 1.11 1.09 1.11 213,355
11/21/2012 1.09 1.1 1.08 1.1 276,737
11/20/2012 1.1 1.1 1.08 1.095 102,531
11/19/2012 1.1 1.11 1.07 1.09 230,955
11/16/2012 1.09 1.11 1.09 1.09 307,809
11/15/2012 1.12 1.14 1.1 1.1 510,155
11/14/2012 1.13 1.14 1.11 1.13 742,862
11/13/2012 1.1 1.14 1.1 1.12 1,325,447
11/12/2012 1.13 1.13 1.08 1.1 643,973
11/09/2012 1.11 1.13 1.11 1.13 209,065
11/08/2012 1.11 1.13 1.1 1.1 238,838
11/07/2012 1.14 1.2 1.1 1.11 345,696
11/06/2012 1.15 1.17 1.15 1.16 82,798
11/05/2012 1.1 1.18 1.1 1.14 103,554
11/02/2012 1.16 1.16 1.1 1.1 286,162
11/01/2012 1.19 1.2 1.14 1.15 137,132
10/31/2012 1.12 1.2 1.09 1.19 137,596
10/26/2012 1.13 1.15 1.1 1.13 96,694
10/25/2012 1.11 1.12 1.1 1.12 42,870
10/24/2012 1.13 1.13 1.1 1.11 140,166
10/23/2012 1.12 1.14 1.1 1.13 113,197
10/22/2012 1.13 1.14 1.091 1.13 175,269
10/19/2012 1.16 1.19 1.1 1.12 284,912
10/18/2012 1.19 1.21 1.15 1.17 97,139
10/17/2012 1.16 1.2 1.16 1.19 93,338
10/16/2012 1.21 1.21 1.15 1.16 104,617
10/15/2012 1.16 1.25 1.16 1.2 556,752
10/12/2012 1.14 1.17 1.13 1.16 233,122
10/11/2012 1.14 1.15 1.12 1.15 141,935
10/10/2012 1.14 1.16 1.105 1.13 179,105
10/09/2012 1.14 1.18 1.14 1.14 147,113
10/08/2012 1.18 1.18 1.1116 1.15 118,017
10/05/2012 1.17 1.18 1.13 1.18 177,016
10/04/2012 1.13 1.19 1.12 1.16 181,989
10/03/2012 1.14 1.15 1.12 1.12 528,738
10/02/2012 1.14 1.15 1.11 1.13 279,776
10/01/2012 1.13 1.14 1.115 1.13 232,462
09/28/2012 1.12 1.2 1.1 1.13 4,334,450
09/27/2012 1.12 1.14 1.115 1.13 192,004
09/26/2012 1.09 1.12 1.08 1.11 153,988
09/25/2012 1.15 1.16 1.07 1.08 490,780
09/24/2012 1.08 1.15 1.08 1.13 211,600
09/21/2012 1.13 1.13 1.08 1.08 638,533
09/20/2012 1.1 1.12 1.09 1.1 196,210
09/19/2012 1.13 1.13 1.1 1.11 331,878
09/18/2012 1.15 1.15 1.11 1.13 273,114
09/17/2012 1.18 1.2 1.13 1.15 404,930
09/14/2012 1.21 1.23 1.16 1.19 703,149
09/13/2012 1.2 1.21 1.14 1.21 361,514
09/12/2012 1.19 1.21 1.14 1.21 350,168
09/11/2012 1.14 1.18 1.13 1.18 186,846
09/10/2012 1.18 1.21 1.13 1.14 1,493,606
09/07/2012 1.18 1.19 1.17 1.18 377,433
09/06/2012 1.21 1.21 1.16 1.16 580,199
09/05/2012 1.2 1.2 1.11 1.2 795,999
09/04/2012 1.16 1.2 1.14 1.18 429,845
08/31/2012 1.18 1.2 1.15 1.2 172,775
08/30/2012 1.19 1.19 1.16 1.16 127,914
08/29/2012 1.2 1.2 1.17 1.2 79,956
08/28/2012 1.2 1.2 1.17 1.2 148,740
08/27/2012 1.22 1.22 1.17 1.2 84,996
08/24/2012 1.21 1.24 1.17 1.21 169,305
08/23/2012 1.19 1.24 1.18 1.22 446,075
08/22/2012 1.18 1.225 1.17 1.2 136,929
08/21/2012 1.24 1.24 1.16 1.18 502,973
08/20/2012 1.24 1.24 1.22 1.23 377,960
08/17/2012 1.24 1.25 1.23 1.25 223,382
08/16/2012 1.24 1.27 1.22 1.25 144,248
08/15/2012 1.22 1.24 1.22 1.24 111,414
08/14/2012 1.27 1.27 1.22 1.23 307,465
08/13/2012 1.25 1.26 1.21 1.23 302,349
08/10/2012 1.25 1.25 1.21 1.23 273,969
08/09/2012 1.23 1.25 1.19 1.23 178,512
08/08/2012 1.21 1.22 1.2 1.21 115,152
08/07/2012 1.18 1.24 1.17 1.21 498,795
08/06/2012 1.12 1.2 1.12 1.17 301,938
08/03/2012 1.09 1.12 1.09 1.12 600,791
08/02/2012 1.06 1.1 1.06 1.09 394,259
08/01/2012 1.11 1.12 1.09 1.09 618,194
07/31/2012 1.08 1.14 1.08 1.11 262,984
07/30/2012 1.11 1.12 1.08 1.09 1,082,108
07/27/2012 1.1 1.11 1.08 1.09 350,872
07/26/2012 1.08 1.1 1.06 1.1 5,051,075
07/25/2012 1.06 1.08 1.04 1.07 144,583
07/24/2012 1.06 1.07 1.03 1.06 198,961
07/23/2012 1.04 1.06 1.02 1.05 354,921
07/20/2012 1.05 1.07 1.04 1.06 675,119
07/19/2012 1.08 1.1 1.02 1.06 130,139
07/18/2012 1.08 1.08 1.07 1.08 73,113
07/17/2012 1.05 1.08 1.03 1.08 93,592
07/16/2012 1.03 1.05 1.01 1.05 217,767
07/13/2012 1.01 1.05 1.01 1.03 190,614
07/12/2012 0.9878 1.03 0.9622 1.01 1,789,715
07/11/2012 1 1.02 0.9925 0.9999 614,597
07/10/2012 1.05 1.1 0.99 1 759,436
07/09/2012 1.04 1.08 1.03 1.05 111,482
07/06/2012 1.08 1.11 1.02 1.05 270,573
07/05/2012 1.09 1.11 1.05 1.1 102,504
07/03/2012 1.11 1.12 1.08 1.1 315,319
07/02/2012 1.12 1.12 1.09 1.12 566,440
06/29/2012 1.11 1.12 1.085 1.1 427,237
06/28/2012 1.08 1.1 1.06 1.08 204,452
06/27/2012 1.06 1.09 1.05 1.09 159,494
06/26/2012 1.08 1.08 0.96 1.05 3,079,380
06/25/2012 1.09 1.15 1.06 1.08 181,842
06/22/2012 1.06 1.14 1.05 1.12 4,173,356
06/21/2012 1.09 1.13 1.05 1.055 264,057
06/20/2012 1.12 1.13 1.07 1.08 157,811
06/19/2012 1.11 1.135 1.07 1.12 496,527
06/18/2012 1.05 1.11 1.05 1.1 260,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.