PENDRELL Historical Stock Price

Below is the stock price history for PENDRELL PCO. Data is recorded each day for the historical open, high, low, close and volume. The PENDRELL stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

PENDRELL Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 707.50 717.90 707.50 716.90 28
2017-12-08 722.05 740.00 718.84 727.79 195
2017-12-07 695.00 727.99 688.15 727.99 80
2017-12-06 662.93 662.93 662.93 662.93 89
2017-12-05 652.52 656.12 650.05 656.12 111
2017-12-04 7.24 7.24 6.97 6.97 3,986
2017-12-01 6.85 6.95 6.79 6.95 2,006
2017-11-30 6.85 6.95 6.81 6.88 6,522
2017-11-29 6.81 6.85 6.78 6.79 3,881
2017-11-28 6.72 6.81 6.71 6.77 3,965
2017-11-27 6.70 6.71 6.66 6.69 6,671
2017-11-24 6.73 6.76 6.68 6.75 3,446
2017-11-22 6.69 6.80 6.69 6.72 5,736
2017-11-21 6.75 6.75 6.55 6.65 6,348
2017-11-20 6.44 6.72 6.44 6.56 2,890
2017-11-17 6.45 6.45 6.40 6.41 4,050
2017-11-16 6.44 6.47 6.38 6.42 4,927
2017-11-15 6.40 6.45 6.40 6.42 2,033
2017-11-14 6.44 6.46 6.40 6.43 2,560
2017-11-13 6.45 6.45 6.36 6.41 2,680
2017-11-10 6.40 6.54 6.40 6.49 9,403
2017-11-09 6.48 6.52 6.32 6.34 3,137
2017-11-08 6.42 6.50 6.40 6.50 3,359
2017-11-07 6.52 6.52 6.47 6.52 5,878
2017-11-06 6.50 6.52 6.49 6.49 6,202
2017-11-03 6.50 6.54 6.48 6.49 4,104
2017-11-02 6.49 6.52 6.35 6.51 15,604
2017-11-01 6.55 6.55 6.46 6.47 5,315
2017-10-31 6.50 6.56 6.43 6.47 4,992
2017-10-30 6.35 6.50 6.32 6.49 8,717

» More PENDRELL Stock Price History

To see other companies like PENDRELL (PCO), view our stock market today for news, and other data.