PCO

Pendrell Corporation Common Stock (WA) Historical Stock Prices

$0.5838
*  
0.0238
4.25%
Get PCO Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading PCO now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PCO After Hours
 
 
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 23-MAY-2015 TO 23-MAY-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.
16:00 0.57 0.5899 0.5605 0.5838 196,915
05/23/2016 0.57 0.575 0.5572 0.56 93,248
05/20/2016 0.52 0.57 0.5148 0.565 303,694
05/19/2016 0.5255 0.5349 0.5151 0.5152 753,319
05/18/2016 0.522 0.5399 0.512 0.5278 37,065
05/17/2016 0.5375 0.5376 0.5195 0.5303 147,290
05/16/2016 0.529 0.538 0.515 0.5375 74,395
05/13/2016 0.52 0.53 0.507 0.5191 324,869
05/12/2016 0.529 0.529 0.51 0.5163 85,619
05/11/2016 0.53 0.53 0.51 0.52 69,202
05/10/2016 0.52 0.53 0.51 0.5289 50,749
05/09/2016 0.511 0.54 0.51 0.5101 154,586
05/06/2016 0.5104 0.5302 0.5064 0.5157 258,212
05/05/2016 0.51 0.53 0.5098 0.51 116,258
05/04/2016 0.5162 0.535 0.5122 0.5123 76,210
05/03/2016 0.51 0.5242 0.51 0.52 144,937
05/02/2016 0.518 0.519 0.4942 0.5174 90,415
04/29/2016 0.494 0.517 0.49 0.5149 122,061
04/28/2016 0.533 0.533 0.4994 0.4994 108,998
04/27/2016 0.53 0.538 0.505 0.52 65,468
04/26/2016 0.52 0.5375 0.502 0.5238 81,341
04/25/2016 0.5305 0.5569 0.5027 0.5071 119,188
04/22/2016 0.545 0.5679 0.523 0.5301 99,617
04/21/2016 0.55 0.55 0.534 0.54 183,574
04/20/2016 0.5489 0.5684 0.54 0.5401 91,832
04/19/2016 0.542 0.566 0.542 0.55 175,118
04/18/2016 0.5401 0.5525 0.5338 0.55 87,242
04/15/2016 0.542 0.57 0.5361 0.5401 103,029
04/14/2016 0.534 0.567 0.534 0.5554 69,401
04/13/2016 0.566 0.57 0.54 0.5573 146,534
04/12/2016 0.54 0.5645 0.521 0.5629 77,101
04/11/2016 0.547 0.547 0.51 0.54 141,736
04/08/2016 0.5489 0.5489 0.53 0.54 92,876
04/07/2016 0.53 0.549 0.52 0.54 292,325
04/06/2016 0.54 0.5499 0.5351 0.5401 141,717
04/05/2016 0.55 0.567 0.52 0.54 211,107
04/04/2016 0.52 0.5471 0.52 0.54 136,120
04/01/2016 0.523 0.545 0.5105 0.5215 121,104
03/31/2016 0.55 0.55 0.528 0.53 108,456
03/30/2016 0.55 0.5578 0.53 0.54 101,267
03/29/2016 0.54 0.5601 0.5268 0.54 224,617
03/28/2016 0.54 0.5673 0.51 0.5401 160,311
03/24/2016 0.54 0.5551 0.51 0.5419 223,574
03/23/2016 0.5686 0.58 0.5258 0.54 272,226
03/22/2016 0.59 0.5968 0.5496 0.5597 271,481
03/21/2016 0.5782 0.591 0.56 0.5899 186,980
03/18/2016 0.58 0.589 0.54 0.57 1,999,162
03/17/2016 0.55 0.6 0.5314 0.5604 294,419
03/16/2016 0.55 0.595 0.53 0.55 361,282
03/15/2016 0.55 0.598 0.5254 0.543 250,516
03/14/2016 0.58 0.6195 0.5121 0.5515 405,228
03/11/2016 0.6001 0.6929 0.5036 0.5746 313,804
03/10/2016 0.65 0.65 0.5938 0.6087 880,782
03/09/2016 0.61 0.6658 0.6002 0.6548 543,206
03/08/2016 0.64 0.7 0.58 0.601 493,118
03/07/2016 0.6201 0.7299 0.6118 0.6382 296,670
03/04/2016 0.6 0.7325 0.598 0.6373 2,727,250
03/03/2016 0.584 0.6107 0.5763 0.5935 354,076
03/02/2016 0.58 0.618 0.57 0.5848 225,104
03/01/2016 0.5701 0.6178 0.57 0.5802 169,388
02/29/2016 0.57 0.58 0.54 0.57 465,852
02/26/2016 0.57 0.6234 0.55 0.5713 94,300
02/25/2016 0.57 0.608 0.5315 0.57 161,434
02/24/2016 0.57 0.64 0.52 0.57 213,250
02/23/2016 0.57 0.65 0.524 0.57 248,264
02/22/2016 0.55 0.5711 0.5201 0.57 170,633
02/19/2016 0.57 0.58 0.5388 0.55 262,959
02/18/2016 0.56 0.5646 0.54 0.555 109,941
02/17/2016 0.55 0.57 0.5485 0.5648 264,544
02/16/2016 0.54 0.56 0.53 0.5549 138,371
02/12/2016 0.4989 0.5325 0.482 0.5299 129,343
02/11/2016 0.485 0.51 0.4801 0.4851 64,059
02/10/2016 0.5 0.51 0.49 0.495 118,508
02/09/2016 0.49 0.501 0.4751 0.4994 151,520
02/08/2016 0.5 0.51 0.485 0.4901 219,164
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
11/04/2015 0.71 0.76 0.71 0.7517 125,046
11/03/2015 0.71 0.76 0.63 0.7201 208,755
11/02/2015 0.66 0.72 0.66 0.72 148,538
10/30/2015 0.69 0.7063 0.66 0.67 160,445
10/29/2015 0.6799 0.7 0.66 0.6765 160,895
10/28/2015 0.6123 0.6999 0.5933 0.6799 781,732
10/27/2015 0.6083 0.6316 0.6083 0.61 162,269
10/26/2015 0.6293 0.64 0.6094 0.6108 86,388
10/23/2015 0.6191 0.7 0.6101 0.6286 108,778
10/22/2015 0.6208 0.65 0.61 0.61 94,144
10/21/2015 0.6293 0.6398 0.61 0.6147 388,434
10/20/2015 0.65 0.65 0.61 0.62 209,870
10/19/2015 0.65 0.6998 0.637 0.64 97,722
10/16/2015 0.66 0.709 0.63 0.6596 354,340
10/15/2015 0.6654 0.7 0.6439 0.65 327,190
10/14/2015 0.6861 0.7166 0.6 0.6401 1,149,476
10/13/2015 0.71 0.71 0.6859 0.6859 285,257
10/12/2015 0.72 0.7299 0.7014 0.7036 216,860
10/09/2015 0.73 0.7399 0.716 0.7171 307,716
10/08/2015 0.74 0.74 0.69 0.725 249,914
10/07/2015 0.75 0.75 0.74 0.7482 142,927
10/06/2015 0.75 0.77 0.7303 0.7466 411,081
10/05/2015 0.7199 0.75 0.7199 0.7309 450,223
10/02/2015 0.71 0.7198 0.7001 0.715 181,779
10/01/2015 0.69 0.73 0.6635 0.71 245,288
09/30/2015 0.78 0.82 0.7 0.72 2,550,261
09/29/2015 0.83 0.89 0.672 0.7701 656,433
09/28/2015 0.91 0.91 0.8295 0.8295 443,416
09/25/2015 0.9294 0.9499 0.8306 0.9083 440,025
09/24/2015 0.85 0.9897 0.8072 0.8851 3,073,032
09/23/2015 1.33 1.36 1.3 1.33 162,773
09/22/2015 1.37 1.38 1.325 1.33 186,317
09/21/2015 1.46 1.5 1.36 1.38 222,575
09/18/2015 1.37 1.65 1.37 1.43 1,403,198
09/17/2015 1.4 1.43 1.35 1.39 216,152
09/16/2015 1.37 1.42 1.35 1.41 239,853
09/15/2015 1.49 1.5 1.11 1.37 1,134,844
09/14/2015 1.49 1.54 1.48 1.5 332,379
09/11/2015 1.47 1.5 1.46 1.49 315,771
09/10/2015 1.48 1.485 1.47 1.48 98,230
09/09/2015 1.5 1.505 1.46 1.47 246,435
09/08/2015 1.5 1.5 1.47 1.48 285,664
09/04/2015 1.46 1.49 1.44 1.49 140,081
09/03/2015 1.48 1.5 1.44 1.48 356,211
09/02/2015 1.41 1.49 1.41 1.49 193,562
09/01/2015 1.46 1.48 1.38 1.39 197,691
08/31/2015 1.48 1.48 1.43 1.48 347,259
08/28/2015 1.34 1.49 1.34 1.48 508,925
08/27/2015 1.39 1.39 1.31 1.36 207,252
08/26/2015 1.36 1.39 1.29 1.37 217,962
08/25/2015 1.37 1.37 1.28 1.33 195,302
08/24/2015 1.27 1.39 1.23 1.34 335,234
08/21/2015 1.38 1.46 1.38 1.4 208,925
08/20/2015 1.41 1.45 1.36 1.41 1,499,046
08/19/2015 1.45 1.46 1.3732 1.4 516,036
08/18/2015 1.48 1.49 1.41 1.42 102,017
08/17/2015 1.48 1.51 1.45 1.49 130,430
08/14/2015 1.45 1.5101 1.42 1.49 177,040
08/13/2015 1.58 1.6 1.47 1.47 709,507
08/12/2015 1.6 1.61 1.53 1.59 468,501
08/11/2015 1.61 1.624 1.59 1.6 321,629
08/10/2015 1.57 1.62 1.57 1.61 440,036
08/07/2015 1.52 1.71 1.51 1.58 2,083,615
08/06/2015 1.52 1.55 1.41 1.42 264,498
08/05/2015 1.4 1.6 1.39 1.5 1,850,011
08/04/2015 1.37 1.41 1.37 1.38 106,596
08/03/2015 1.41 1.43 1.35 1.38 50,369
07/31/2015 1.41 1.44 1.36 1.38 151,179
07/30/2015 1.42 1.44 1.36 1.39 84,201
07/29/2015 1.41 1.44 1.4 1.43 201,723
07/28/2015 1.4 1.42 1.375 1.42 314,694
07/27/2015 1.32 1.4 1.3 1.38 439,194
07/24/2015 1.34 1.37 1.31 1.31 104,267
07/23/2015 1.36 1.41 1.35 1.36 101,288
07/22/2015 1.41 1.41 1.35 1.37 61,368
07/21/2015 1.36 1.41 1.35 1.4 36,433
07/20/2015 1.42 1.425 1.34 1.35 89,262
07/17/2015 1.41 1.42 1.39 1.41 147,496
07/16/2015 1.4 1.43 1.39 1.4 112,813
07/15/2015 1.39 1.41 1.35 1.4 105,006
07/14/2015 1.34 1.405 1.3 1.4 150,172
07/13/2015 1.25 1.33 1.22 1.33 94,757
07/10/2015 1.19 1.26 1.19 1.26 106,204
07/09/2015 1.3 1.3 1.18 1.19 173,452
07/08/2015 1.34 1.35 1.27 1.28 257,749
07/07/2015 1.32 1.4 1.26 1.36 215,014
07/06/2015 1 1.33 1 1.33 236,664
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
*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?