Skip to main content

Panasonic Hldgs Corp ADR (OP: PCRFY )

9.480 -0.040 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 10.82 10.96 10.82 10.94 366,896 -0.03(-0.27%)
Apr 29, 2014 10.95 11.02 10.94 10.97 136,720 +0.07(+0.64%)
Apr 28, 2014 10.90 11.00 10.63 10.90 177,174 -0.03(-0.23%)
Apr 25, 2014 10.89 11.01 10.89 10.93 336,700 +0.01(+0.05%)
Apr 24, 2014 10.89 10.93 10.84 10.92 118,421 -0.03(-0.28%)
Apr 23, 2014 10.93 11.06 10.93 10.95 95,055 +0.00(+0.05%)
Apr 22, 2014 10.86 10.97 10.86 10.95 97,826 -0.07(-0.68%)
Apr 21, 2014 11.00 11.06 10.88 11.02 47,351 +0.09(+0.82%)
Apr 17, 2014 10.93 10.93 10.93 0 -0.08(-0.73%)
Apr 16, 2014 11.10 11.10 10.89 11.01 148,798 +0.35(+3.28%)
Apr 15, 2014 10.56 10.66 10.51 10.66 66,675 -0.01(-0.09%)
Apr 14, 2014 10.79 10.80 10.64 10.67 174,636 +0.04(+0.38%)
Apr 11, 2014 10.62 10.70 10.60 10.63 0 -0.02(-0.19%)
Apr 10, 2014 10.79 10.84 10.61 10.65 206,495 -0.31(-2.83%)
Apr 09, 2014 11.01 11.01 10.85 10.96 109,511 -0.04(-0.36%)
Apr 08, 2014 11.00 11.04 10.96 11.00 201,274 -0.24(-2.14%)
Apr 07, 2014 11.27 11.36 11.17 11.24 192,528 -0.47(-4.01%)
Apr 04, 2014 11.85 11.90 11.65 11.71 0 -0.09(-0.76%)
Apr 03, 2014 11.88 11.88 11.75 11.80 59,487 -0.05(-0.42%)
Apr 02, 2014 11.82 11.87 11.65 11.85 110,659 +0.12(+1.02%)
Apr 01, 2014 11.61 11.73 11.61 11.73 116,494 +0.29(+2.53%)
Mar 31, 2014 11.43 11.50 11.38 11.44 90,117 -0.02(-0.17%)
Mar 28, 2014 11.53 11.53 11.36 11.46 0 -0.23(-1.99%)
Mar 27, 2014 11.70 11.72 11.53 11.69 169,784 +0.01(+0.11%)
Mar 26, 2014 11.79 11.84 11.65 11.68 102,659 -0.18(-1.52%)
Mar 25, 2014 11.81 11.89 11.78 11.86 81,527 +0.08(+0.68%)
Mar 24, 2014 11.76 11.86 11.68 11.78 73,789 +0.45(+3.97%)
Mar 21, 2014 11.25 11.44 11.25 11.33 0 +0.07(+0.62%)
Mar 20, 2014 11.23 11.31 11.17 11.26 222,839 -0.54(-4.54%)
Mar 19, 2014 11.86 11.89 11.72 11.79 305,675 -0.07(-0.62%)
Mar 18, 2014 11.78 11.88 11.77 11.87 72,319 -0.12(-0.98%)
Mar 17, 2014 11.86 12.04 11.86 11.98 51,892 +0.14(+1.22%)
Mar 14, 2014 11.98 11.98 11.75 11.84 0 -0.16(-1.33%)
Mar 13, 2014 12.30 12.30 11.96 12.00 78,848 -0.31(-2.52%)
Mar 12, 2014 12.22 12.31 12.10 12.31 65,539 -0.04(-0.32%)
Mar 11, 2014 12.60 12.63 12.35 12.35 194,455 -0.34(-2.68%)
Mar 10, 2014 12.56 12.77 12.56 12.69 81,492 +0.06(+0.48%)
Mar 07, 2014 12.73 12.73 12.60 12.63 0 -0.20(-1.56%)
Mar 06, 2014 12.86 12.86 12.74 12.83 78,533 +0.11(+0.86%)
Mar 05, 2014 12.75 12.80 12.65 12.72 115,655 -0.33(-2.53%)
Mar 04, 2014 13.00 13.13 12.92 13.05 226,113 +0.57(+4.57%)
Mar 03, 2014 12.59 12.64 12.41 12.48 113,636 -0.11(-0.91%)
Feb 28, 2014 12.69 12.69 12.50 12.59 0 -0.12(-0.91%)
Feb 27, 2014 12.69 12.73 12.60 12.71 545,191 +0.02(+0.16%)
Feb 26, 2014 12.61 12.84 12.45 12.69 732,354 +0.56(+4.66%)
Feb 25, 2014 11.72 12.24 11.60 12.12 532,261 +0.37(+3.10%)
Feb 24, 2014 11.66 11.84 11.36 11.76 128,526 +0.40(+3.52%)
Feb 21, 2014 11.38 11.48 11.32 11.36 0 +0.28(+2.53%)
Feb 20, 2014 11.03 11.11 11.02 11.08 186,313 -0.07(-0.63%)
Feb 19, 2014 11.28 11.30 11.15 11.15 166,685 -0.39(-3.38%)
Feb 18, 2014 11.51 11.54 11.45 11.54 102,982 +0.17(+1.50%)
Feb 14, 2014 11.37 11.37 11.37 0 -0.28(-2.40%)
Feb 13, 2014 11.54 11.65 11.38 11.65 72,689 -0.26(-2.18%)
Feb 12, 2014 11.94 11.95 11.85 11.91 39,644 -0.04(-0.33%)
Feb 11, 2014 11.82 12.00 11.80 11.95 76,192 +0.19(+1.62%)
Feb 10, 2014 11.77 11.84 11.71 11.76 70,193 -0.05(-0.44%)
Feb 07, 2014 11.82 11.85 11.71 11.81 100,216 -0.40(-3.26%)
Feb 06, 2014 12.12 12.25 11.96 12.21 48,768 -0.27(-2.16%)
Feb 05, 2014 12.50 12.51 12.38 12.48 89,632 +1.16(+10.20%)
Feb 04, 2014 10.86 11.48 10.86 11.32 437,948 +0.33(+3.00%)
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.