Skip to main content

Panasonic Hldgs Corp ADR (OP: PCRFY )

9.460 -0.060 (-0.63%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.10 12.10 11.99 12.00 1,082,195 -0.16(-1.32%)
Aug 30, 2021 12.20 12.40 12.03 12.16 1,935,177 +0.41(+3.49%)
Aug 27, 2021 11.47 11.75 11.47 11.75 314,289 +0.31(+2.71%)
Aug 26, 2021 11.69 11.69 11.43 11.44 317,942 -0.26(-2.22%)
Aug 25, 2021 11.75 11.75 11.59 11.70 488,063 -0.10(-0.85%)
Aug 24, 2021 11.54 11.92 11.48 11.80 1,621,470 +0.29(+2.56%)
Aug 23, 2021 11.20 11.59 11.20 11.51 220,164 +0.21(+1.81%)
Aug 20, 2021 11.36 11.36 11.20 11.30 251,372 -0.11(-0.96%)
Aug 19, 2021 11.61 11.61 11.22 11.41 251,806 -0.51(-4.28%)
Aug 18, 2021 11.75 12.18 11.75 11.92 150,552 -0.18(-1.49%)
Aug 17, 2021 11.99 12.28 11.99 12.10 149,122 -0.10(-0.82%)
Aug 16, 2021 12.00 12.34 12.00 12.20 166,870 -0.19(-1.57%)
Aug 13, 2021 12.32 12.32 12.30 12.39 113,722 -0.07(-0.52%)
Aug 12, 2021 12.50 12.60 12.36 12.46 230,325 -0.04(-0.32%)
Aug 11, 2021 12.47 12.51 12.25 12.50 235,683 +0.17(+1.38%)
Aug 10, 2021 12.66 12.66 12.20 12.33 451,394 -0.08(-0.67%)
Aug 09, 2021 12.38 12.50 12.34 12.41 180,471 +0.01(+0.10%)
Aug 06, 2021 12.10 12.58 12.10 12.40 159,798 -0.04(-0.32%)
Aug 05, 2021 12.20 12.45 12.20 12.44 185,319 +0.25(+2.08%)
Aug 04, 2021 12.30 12.30 12.10 12.19 116,378 -0.13(-1.09%)
Aug 03, 2021 12.36 12.36 12.17 12.32 181,739 +0.15(+1.23%)
Aug 02, 2021 12.36 12.36 12.00 12.17 253,600 +0.04(+0.33%)
Jul 30, 2021 12.16 12.16 11.81 12.13 218,814 -0.56(-4.41%)
Jul 29, 2021 12.45 12.70 12.45 12.69 232,114 +0.56(+4.62%)
Jul 28, 2021 11.87 12.18 11.85 12.13 138,023 +0.21(+1.76%)
Jul 27, 2021 12.13 12.13 12.13 11.92 102,607 -0.12(-1.00%)
Jul 26, 2021 12.10 12.15 12.00 12.04 139,770 -0.17(-1.39%)
Jul 23, 2021 12.02 12.23 11.95 12.21 339,215 +0.09(+0.74%)
Jul 22, 2021 11.76 12.20 11.74 12.12 223,729 -0.03(-0.21%)
Jul 21, 2021 11.75 12.14 11.75 12.14 174,516 +0.30(+2.58%)
Jul 20, 2021 11.59 11.90 11.58 11.84 162,985 +0.23(+1.95%)
Jul 19, 2021 11.90 11.93 11.53 11.61 125,486 -0.34(-2.81%)
Jul 16, 2021 11.81 12.10 11.81 11.95 268,313 -0.01(-0.08%)
Jul 15, 2021 12.00 12.00 11.90 11.96 178,687 -0.02(-0.17%)
Jul 14, 2021 12.00 12.05 11.98 11.98 2,113,758 +0.03(+0.25%)
Jul 13, 2021 11.90 12.11 11.90 11.95 2,334,224 -0.16(-1.28%)
Jul 12, 2021 12.25 12.25 11.91 12.11 198,217 +0.09(+0.79%)
Jul 09, 2021 11.68 12.02 11.68 12.01 215,302 +0.35(+3.03%)
Jul 08, 2021 11.40 11.78 11.40 11.66 222,000 -0.10(-0.88%)
Jul 07, 2021 11.75 11.95 11.59 11.76 125,963 +0.01(+0.09%)
Jul 06, 2021 11.98 11.98 11.64 11.75 173,943 -0.09(-0.76%)
Jul 02, 2021 11.64 11.93 11.64 11.84 240,588 +0.28(+2.42%)
Jul 01, 2021 11.29 11.61 11.29 11.56 314,749 -0.03(-0.26%)
Jun 30, 2021 11.76 11.76 11.52 11.59 353,109 -0.14(-1.19%)
Jun 29, 2021 11.54 11.90 11.49 11.73 220,911 +0.00(+0.00%)
Jun 28, 2021 11.90 11.90 11.70 11.73 275,689 -0.11(-0.93%)
Jun 25, 2021 11.72 11.88 11.72 11.84 383,249 +0.45(+3.95%)
Jun 24, 2021 11.15 11.40 11.15 11.39 388,865 +0.25(+2.20%)
Jun 23, 2021 11.37 11.38 11.11 11.14 125,852 -0.20(-1.72%)
Jun 22, 2021 11.25 11.39 11.24 11.34 177,416 +0.09(+0.80%)
Jun 21, 2021 11.13 11.26 11.04 11.25 241,689 +0.15(+1.36%)
Jun 18, 2021 11.15 11.30 11.04 11.10 216,621 -0.17(-1.51%)
Jun 17, 2021 11.35 11.35 11.20 11.27 311,266 -0.11(-0.97%)
Jun 16, 2021 11.27 11.50 11.27 11.38 183,887 -0.07(-0.61%)
Jun 15, 2021 11.35 11.52 11.35 11.45 141,647 -0.05(-0.43%)
Jun 14, 2021 11.48 11.50 11.40 11.50 131,827 +0.12(+1.05%)
Jun 11, 2021 11.17 11.50 11.17 11.38 151,338 -0.12(-1.04%)
Jun 10, 2021 11.65 11.65 11.30 11.50 126,636 -0.08(-0.69%)
Jun 09, 2021 11.79 11.80 11.58 11.58 173,790 -0.04(-0.34%)
Jun 08, 2021 11.39 11.69 11.39 11.62 288,611 -0.07(-0.60%)
Jun 07, 2021 11.70 11.81 11.56 11.69 234,736 -0.01(-0.09%)
Jun 04, 2021 11.81 11.81 11.49 11.70 152,247 +0.28(+2.45%)
Jun 03, 2021 11.51 11.51 11.39 11.42 178,703 -0.09(-0.78%)
Jun 02, 2021 11.35 11.58 11.35 11.51 202,332 +0.05(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.