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 (%)
May 28, 2021 11.21 11.62 11.21 11.43 179,798 -0.05(-0.48%)
May 27, 2021 11.54 11.54 11.45 11.48 199,828 -0.08(-0.73%)
May 26, 2021 11.42 11.59 11.35 11.56 146,262 +0.45(+4.00%)
May 25, 2021 11.30 11.30 11.05 11.12 191,546 +0.10(+0.91%)
May 24, 2021 11.05 11.05 10.77 11.02 223,871 +0.15(+1.43%)
May 21, 2021 10.96 11.06 10.72 10.87 258,600 -0.17(-1.59%)
May 20, 2021 10.80 11.10 10.72 11.04 145,082 +0.15(+1.38%)
May 19, 2021 10.77 10.96 10.77 10.89 437,983 -0.01(-0.09%)
May 18, 2021 11.08 11.08 10.89 10.90 279,388 -0.15(-1.36%)
May 17, 2021 10.82 11.25 10.82 11.05 236,079 -0.14(-1.30%)
May 14, 2021 10.91 11.22 10.91 11.20 173,991 +0.04(+0.31%)
May 13, 2021 10.92 11.18 10.92 11.16 363,006 +0.24(+2.20%)
May 12, 2021 11.27 11.34 10.90 10.92 258,796 -0.35(-3.11%)
May 11, 2021 11.31 11.31 11.11 11.27 344,005 -0.50(-4.25%)
May 10, 2021 11.88 12.05 11.75 11.77 288,713 +0.03(+0.26%)
May 07, 2021 11.57 11.80 11.55 11.74 165,486 +0.01(+0.09%)
May 06, 2021 11.84 11.84 11.52 11.73 238,872 -0.27(-2.25%)
May 05, 2021 12.12 12.12 11.64 12.00 184,896 +0.21(+1.78%)
May 04, 2021 11.82 12.20 11.71 11.79 255,494 -0.17(-1.42%)
May 03, 2021 11.79 12.04 11.79 11.96 174,123 +0.14(+1.19%)
Apr 30, 2021 12.00 12.00 11.82 11.82 171,200 -0.26(-2.15%)
Apr 29, 2021 12.30 12.30 12.05 12.08 125,226 -0.01(-0.08%)
Apr 28, 2021 12.25 12.25 11.97 12.09 348,094 +0.14(+1.17%)
Apr 27, 2021 12.09 12.09 11.90 11.95 385,520 -0.27(-2.18%)
Apr 26, 2021 12.00 12.38 12.00 12.22 182,296 +0.12(+0.96%)
Apr 23, 2021 12.08 12.20 12.01 12.10 377,400 -0.42(-3.35%)
Apr 22, 2021 12.70 12.70 12.36 12.52 119,956 -0.06(-0.45%)
Apr 21, 2021 12.40 12.60 12.35 12.58 155,578 +0.08(+0.61%)
Apr 20, 2021 12.72 12.72 12.45 12.50 241,512 -0.39(-3.03%)
Apr 19, 2021 12.76 13.21 12.76 12.89 168,884 -0.10(-0.77%)
Apr 16, 2021 12.80 13.04 12.66 12.99 106,700 +0.01(+0.08%)
Apr 15, 2021 13.12 13.12 12.90 12.98 214,610 +0.07(+0.54%)
Apr 14, 2021 12.80 12.98 12.76 12.91 192,047 +0.06(+0.46%)
Apr 13, 2021 12.66 12.97 12.51 12.85 280,001 +0.17(+1.35%)
Apr 12, 2021 12.39 12.83 12.39 12.68 172,232 -0.03(-0.24%)
Apr 09, 2021 12.76 12.76 12.43 12.71 146,600 +0.14(+1.11%)
Apr 08, 2021 12.74 12.74 12.52 12.57 206,414 -0.27(-2.10%)
Apr 07, 2021 12.96 13.02 12.53 12.84 153,843 -0.05(-0.43%)
Apr 06, 2021 12.98 13.00 12.60 12.89 162,514 -0.19(-1.41%)
Apr 05, 2021 12.70 13.09 12.70 13.08 192,960 +0.14(+1.08%)
Apr 01, 2021 12.95 12.95 12.81 12.94 143,200 -0.10(-0.77%)
Mar 31, 2021 13.11 13.11 12.70 13.04 222,486 -0.11(-0.84%)
Mar 30, 2021 12.88 13.20 12.87 13.15 174,986 +0.16(+1.23%)
Mar 29, 2021 13.29 13.29 12.99 12.99 166,242 -0.08(-0.61%)
Mar 26, 2021 13.09 13.09 12.89 13.07 115,600 +0.02(+0.15%)
Mar 25, 2021 12.86 13.09 12.61 13.05 210,621 +0.25(+1.92%)
Mar 24, 2021 12.94 12.94 12.46 12.80 159,558 -0.08(-0.59%)
Mar 23, 2021 13.00 13.13 12.67 12.88 204,725 -0.08(-0.62%)
Mar 22, 2021 12.59 13.10 12.59 12.96 215,669 -0.13(-0.97%)
Mar 19, 2021 13.16 13.16 12.89 13.09 179,900 +0.37(+2.89%)
Mar 18, 2021 13.04 13.04 12.72 12.72 225,356 -0.04(-0.31%)
Mar 17, 2021 12.60 12.86 12.38 12.76 151,392 +0.23(+1.88%)
Mar 16, 2021 12.76 12.76 12.40 12.53 202,530 +0.09(+0.68%)
Mar 15, 2021 12.31 12.57 12.31 12.44 251,340 +0.01(+0.08%)
Mar 12, 2021 12.63 12.63 12.31 12.43 158,400 +0.12(+0.97%)
Mar 11, 2021 12.40 12.69 12.28 12.31 416,374 -0.04(-0.32%)
Mar 10, 2021 12.49 12.53 12.32 12.35 388,081 -0.14(-1.12%)
Mar 09, 2021 12.41 12.49 12.30 12.49 606,496 -0.64(-4.86%)
Mar 08, 2021 13.30 13.30 13.10 13.13 207,239 -0.18(-1.32%)
Mar 05, 2021 13.01 13.43 13.01 13.30 507,000 +0.51(+4.01%)
Mar 04, 2021 12.87 13.16 12.78 12.79 298,177 -0.29(-2.22%)
Mar 03, 2021 13.33 13.33 12.87 13.08 155,950 -0.16(-1.21%)
Mar 02, 2021 13.12 13.29 13.05 13.24 177,001 +0.12(+0.88%)
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.