PCO

Pendrell Corporation Historical Stock Prices

$1.355
*  
0.005
0.37%
Get PCO Alerts
*Delayed - data as of Sep. 23, 2014 10:11 ET  -  Find a broker to begin trading PCO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCO Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:11  1.35  1.3603  1.35  1.355 140,399
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
04/30/2014 1.63 1.67 1.59 1.65 310,005
04/29/2014 1.69 1.71 1.63 1.63 248,165
04/28/2014 1.68 1.7 1.67 1.67 145,762
04/25/2014 1.67 1.7 1.58 1.67 503,715
04/24/2014 1.7 1.7 1.665 1.68 83,815
04/23/2014 1.73 1.74 1.67 1.69 154,241
04/22/2014 1.75 1.77 1.71 1.74 131,259
04/21/2014 1.75 1.79 1.6222 1.75 170,882
04/17/2014 1.76 1.83 1.74 1.76 103,341
04/16/2014 1.8 1.82 1.75 1.77 101,715
04/15/2014 1.78 1.78 1.72 1.78 283,726
04/14/2014 1.79 1.84 1.755 1.77 279,749
04/11/2014 1.75 1.78 1.735 1.76 810,905
04/10/2014 1.78 1.8 1.75 1.76 365,113
04/09/2014 1.8 1.82 1.7725 1.79 165,356
04/08/2014 1.76 1.83 1.76 1.78 217,388
04/07/2014 1.75 1.81 1.75 1.76 337,343
04/04/2014 1.82 1.82 1.72 1.76 428,289
04/03/2014 1.83 1.84 1.77 1.79 110,098
04/02/2014 1.85 1.85 1.81 1.84 91,494
04/01/2014 1.84 1.88 1.78 1.85 157,503
03/31/2014 1.78 1.84 1.755 1.83 380,803
03/28/2014 1.73 1.8 1.73 1.75 249,187
03/27/2014 1.81 1.85 1.69 1.72 214,848
03/26/2014 1.85 1.85 1.7019 1.81 1,610,227
03/25/2014 1.85 1.885 1.735 1.82 1,162,957
03/24/2014 1.83 1.87 1.66 1.84 396,813
03/21/2014 1.73 1.77 1.72 1.77 354,054
03/20/2014 1.64 1.72 1.64 1.71 142,732
03/19/2014 1.68 1.69 1.64 1.65 62,085
03/18/2014 1.68 1.71 1.65 1.69 116,557
03/17/2014 1.7 1.72 1.65 1.67 93,292
03/14/2014 1.65 1.71 1.65 1.68 84,297
03/13/2014 1.7 1.7 1.635 1.67 128,420
03/12/2014 1.69 1.73 1.66 1.68 149,037
03/11/2014 1.85 1.85 1.68 1.69 322,794
03/10/2014 1.72 1.84 1.67 1.84 514,419
03/07/2014 1.66 1.72 1.65 1.71 259,533
03/06/2014 1.69 1.69 1.6 1.66 104,640
03/05/2014 1.7 1.7 1.61 1.67 216,257
03/04/2014 1.49 1.72 1.42 1.72 637,467
03/03/2014 1.51 1.52 1.41 1.46 270,358
02/28/2014 1.51 1.55 1.48 1.52 176,526
02/27/2014 1.51 1.52 1.46 1.51 192,247
02/26/2014 1.53 1.56 1.51 1.53 130,175
02/25/2014 1.49 1.66 1.48 1.52 301,975
02/24/2014 1.44 1.49 1.43 1.49 186,650
02/21/2014 1.47 1.47 1.43 1.44 263,620
02/20/2014 1.4 1.46 1.4 1.46 86,906
02/19/2014 1.43 1.49 1.39 1.39 143,927
02/18/2014 1.43 1.45 1.39 1.45 125,769
02/14/2014 1.46 1.47 1.39 1.41 132,090
02/13/2014 1.4 1.45 1.4 1.45 94,398
02/12/2014 1.47 1.495 1.39 1.41 207,846
02/11/2014 1.4 1.53 1.4 1.48 235,029
02/10/2014 1.38 1.61 1.36 1.39 391,662
02/07/2014 1.33 1.48 1.33 1.38 362,804
02/06/2014 1.37 1.47 1.3 1.34 251,208
02/05/2014 1.38 1.4 1.35 1.36 198,775
02/04/2014 1.37 1.42 1.36 1.38 226,031
02/03/2014 1.45 1.45 1.36 1.37 377,618
01/31/2014 1.41 1.54 1.41 1.46 271,623
01/30/2014 1.45 1.52 1.4237 1.48 393,506
01/29/2014 1.47 1.52 1.41 1.41 169,908
01/28/2014 1.55 1.57 1.47 1.49 330,526
01/27/2014 1.6 1.67 1.52 1.54 137,030
01/24/2014 1.61 1.63 1.56 1.59 241,847
01/23/2014 1.66 1.67 1.63 1.63 121,910
01/22/2014 1.6 1.71 1.54 1.68 235,474
01/21/2014 1.63 1.63 1.53 1.61 220,711
01/17/2014 1.62 1.65 1.58 1.6 198,033
01/16/2014 1.66 1.68 1.6 1.62 127,693
01/15/2014 1.68 1.73 1.66 1.67 152,860
01/14/2014 1.64 1.68 1.6 1.68 69,889
01/13/2014 1.7 1.75 1.6 1.62 253,049
01/10/2014 1.82 1.85 1.68 1.7 285,894
01/09/2014 1.85 1.85 1.78 1.81 123,342
01/08/2014 1.82 1.84 1.77 1.83 209,679
01/07/2014 1.86 1.92 1.77 1.81 274,176
01/06/2014 1.93 1.94 1.85 1.85 159,529
01/03/2014 1.89 1.99 1.87 1.91 125,581
01/02/2014 1.99 1.99 1.87 1.89 191,318
12/31/2013 1.89 2.03 1.85 2.01 223,558
12/30/2013 1.87 1.94 1.83 1.87 106,004
12/27/2013 1.96 1.96 1.83 1.86 187,960
12/26/2013 1.88 1.97 1.88 1.93 229,519
12/24/2013 1.87 1.89 1.803 1.86 190,319
12/23/2013 1.97 2.07 1.85 1.86 277,211
12/20/2013 1.88 2.05 1.76 1.97 2,262,074
12/19/2013 1.91 1.91 1.8 1.87 232,958
12/18/2013 1.78 1.92 1.73 1.91 378,672
12/17/2013 1.79 1.79 1.7 1.77 267,287
12/16/2013 1.85 1.87 1.75 1.78 442,522
12/13/2013 1.77 1.83 1.74 1.82 431,371
12/12/2013 1.7 1.8 1.692 1.76 328,578
12/11/2013 1.86 1.93 1.75 1.76 417,340
12/10/2013 1.85 1.93 1.68 1.86 269,024
12/09/2013 2.03 2.03 1.825 1.86 321,065
12/06/2013 1.97 2.1 1.95 2.03 193,780
12/05/2013 2.04 2.06 1.89 1.9 304,203
12/04/2013 2.04 2.05 1.94 2.05 224,202
12/03/2013 2.14 2.14 1.905 2.04 441,839
12/02/2013 2.12 2.19 2.01 2.15 318,144
11/29/2013 2.18 2.18 2.12 2.14 102,808
11/27/2013 2.07 2.15 2 2.15 172,410
11/26/2013 2.2 2.2 2.02 2.06 347,642
11/25/2013 2.21 2.23 2.11 2.2 251,039
11/22/2013 2.09 2.21 2.04 2.18 175,225
11/21/2013 1.95 2.08 1.95 2.08 169,344
11/20/2013 1.95 2 1.91 1.93 121,451
11/19/2013 1.98 2.06 1.93 1.94 122,269
11/18/2013 2.07 2.09 1.955 1.99 188,428
11/15/2013 2.12 2.16 2.03 2.07 164,907
11/14/2013 2.24 2.24 2.13 2.14 113,348
11/13/2013 2.28 2.29 2.2 2.25 706,433
11/12/2013 2.3 2.3 2.27 2.29 315,688
11/11/2013 2.27 2.3 2.27 2.3 182,590
11/08/2013 2.28 2.34 2.25 2.26 297,111
11/07/2013 2.28 2.29 2.24 2.28 318,162
11/06/2013 2.31 2.31 2.0625 2.26 224,212
11/05/2013 2.28 2.3 2.23 2.28 265,302
11/04/2013 2.31 2.31 2.22 2.3 505,780
11/01/2013 2.22 2.315 2.22 2.3 968,985
10/31/2013 2.22 2.28 2.22 2.22 476,321
10/30/2013 2.25 2.26 2.22 2.23 311,466
10/29/2013 2.24 2.2899 2.22 2.26 176,765
10/28/2013 2.22 2.255 2.2 2.23 477,646
10/25/2013 2.25 2.25 2.2 2.22 276,830
10/24/2013 2.16 2.24 2.15 2.23 289,274
10/23/2013 2.08 2.17 2.08 2.16 495,632
10/22/2013 1.95 2.12 1.86 2.1 977,418
10/21/2013 2.03 2.04 1.92 1.95 275,042
10/18/2013 2.18 2.18 2.015 2.04 408,744
10/17/2013 2.01 2.16 2.01 2.14 232,310
10/16/2013 2.08 2.11 2.02 2.03 241,146
10/15/2013 2.18 2.18 2.04 2.08 295,939
10/14/2013 2.1 2.2 2.09 2.2 189,621
10/11/2013 2.06 2.12 1.99 2.12 258,798
10/10/2013 1.92 2.09 1.92 2.09 171,610
10/09/2013 1.96 1.97 1.85 1.88 134,006
10/08/2013 2.05 2.08 1.94 1.94 375,639
10/07/2013 2.05 2.09 2.05 2.06 151,345
10/04/2013 2.05 2.1 2.05 2.08 449,845
10/03/2013 2.1 2.11 2.03 2.05 401,082
10/02/2013 2.04 2.11 2.01 2.11 240,789
10/01/2013 1.93 2.05 1.93 2.04 308,845
09/30/2013 2 2 1.895 1.94 367,156
09/27/2013 2.06 2.13 2.01 2.02 184,982
09/26/2013 2.15 2.19 2.05 2.09 220,262
09/25/2013 2.17 2.22 2.115 2.15 251,012
09/24/2013 2.14 2.22 2.08 2.18 263,242
09/23/2013 2.17 2.2 2.1 2.13 350,463
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.

Research Brokers before you trade

Want to trade FX?