Skip to main content

Panasonic Holdings Corp (OP: PCRFF )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 9.105 9.155 9.030 9.030 3,700 -0.07(-0.77%)
Dec 28, 2018 9.000 9.170 8.970 9.100 4,700 +0.22(+2.48%)
Dec 27, 2018 8.775 8.880 8.640 8.880 923 +0.53(+6.35%)
Dec 26, 2018 8.600 8.600 8.350 8.350 2,111 -0.19(-2.22%)
Dec 24, 2018 8.526 8.540 8.526 8.540 400 -0.32(-3.61%)
Dec 21, 2018 8.860 8.860 8.510 8.860 1,300 -0.08(-0.89%)
Dec 20, 2018 9.000 9.038 8.940 8.940 18,175 -0.47(-4.99%)
Dec 19, 2018 9.390 9.410 9.390 9.410 60,000 +0.08(+0.86%)
Dec 18, 2018 9.535 9.545 9.330 9.330 27,275 -0.12(-1.27%)
Dec 17, 2018 9.430 9.450 9.380 9.450 101,150 -0.02(-0.21%)
Dec 14, 2018 9.470 9.470 9.470 9.470 400 -0.16(-1.71%)
Dec 12, 2018 9.635 9.635 9.635 0 +0.25(+2.66%)
Dec 11, 2018 9.300 9.385 9.300 9.385 30,599 -0.27(-2.75%)
Dec 10, 2018 9.650 9.650 9.650 9.650 187 -0.29(-2.92%)
Dec 07, 2018 9.630 9.940 9.580 9.940 1,300 -0.02(-0.20%)
Dec 06, 2018 10.00 10.00 9.960 9.960 1,127 -0.19(-1.87%)
Dec 04, 2018 10.46 10.46 10.15 10.15 300 -0.25(-2.40%)
Dec 03, 2018 10.46 10.46 10.40 10.40 752 +0.05(+0.48%)
Nov 30, 2018 10.35 10.35 10.35 3 +0.00(+0.00%)
Nov 29, 2018 10.26 10.35 10.26 10.35 30,893 +0.05(+0.53%)
Nov 28, 2018 10.09 10.50 10.09 10.29 3,621 +0.23(+2.34%)
Nov 26, 2018 10.06 10.06 10.06 0 +0.21(+2.13%)
Nov 21, 2018 9.850 9.850 9.850 0 +0.04(+0.41%)
Nov 20, 2018 9.810 9.810 9.810 125 +0.00(+0.00%)
Nov 19, 2018 9.690 9.975 9.690 9.810 2,221 -0.31(-3.06%)
Nov 16, 2018 10.05 10.12 10.05 10.12 800 +0.13(+1.30%)
Nov 15, 2018 9.990 9.990 9.990 9.990 2,181 -0.14(-1.38%)
Nov 14, 2018 9.860 10.13 9.860 10.13 740 +0.03(+0.30%)
Nov 13, 2018 10.10 10.10 10.10 10.10 542 -0.04(-0.39%)
Nov 12, 2018 10.30 10.30 10.00 10.14 4,210 -0.16(-1.60%)
Nov 09, 2018 10.46 10.46 10.30 10.30 1,600 -0.06(-0.63%)
Nov 08, 2018 10.21 10.53 10.21 10.37 3,282 -0.03(-0.29%)
Nov 07, 2018 10.63 10.71 10.40 10.40 3,891 -0.22(-2.04%)
Nov 06, 2018 10.62 10.62 10.62 10.62 435 +0.13(+1.26%)
Nov 05, 2018 10.46 10.48 10.30 10.48 2,828 -0.18(-1.64%)
Nov 02, 2018 10.65 10.66 10.65 10.66 1,300 +0.21(+2.01%)
Nov 01, 2018 10.46 10.63 10.45 10.45 3,200 -0.33(-3.06%)
Oct 31, 2018 11.22 11.22 10.64 10.78 4,083 +0.12(+1.13%)
Oct 30, 2018 10.98 10.98 10.66 10.66 986 -0.09(-0.84%)
Oct 29, 2018 10.70 10.70 10.75 120,046 +0.05(+0.51%)
Oct 26, 2018 10.84 10.84 10.70 10.70 75,500 -0.08(-0.78%)
Oct 25, 2018 10.78 10.96 10.78 10.78 56,459 +0.12(+1.13%)
Oct 24, 2018 10.66 10.66 10.66 10.66 1,095 +0.12(+1.12%)
Oct 23, 2018 10.45 10.62 10.45 10.54 4,694 -0.07(-0.64%)
Oct 22, 2018 10.89 10.89 10.61 10.61 1,999 -0.17(-1.58%)
Oct 19, 2018 10.78 10.78 10.78 10.78 500 -0.12(-1.08%)
Oct 18, 2018 11.00 11.09 10.90 10.90 6,548 -0.21(-1.91%)
Oct 17, 2018 11.32 11.32 11.11 11.11 11,261 +0.20(+1.83%)
Oct 16, 2018 10.91 11.26 10.91 10.91 6,204 -0.21(-1.89%)
Oct 15, 2018 10.96 11.12 10.96 11.12 1,271 -0.03(-0.27%)
Oct 12, 2018 11.25 11.25 10.07 11.15 32,500 +0.06(+0.54%)
Oct 11, 2018 11.22 11.61 11.04 11.09 50,669 -0.12(-1.07%)
Oct 10, 2018 11.46 11.46 11.21 11.21 4,926 -0.32(-2.78%)
Oct 09, 2018 11.46 11.46 11.53 29,196 +0.07(+0.61%)
Oct 08, 2018 11.45 11.49 11.45 11.46 1,903 -0.07(-0.61%)
Oct 05, 2018 11.72 11.72 11.53 11.53 700 -0.35(-2.95%)
Oct 04, 2018 11.89 11.89 11.71 11.88 1,838 +0.16(+1.36%)
Oct 03, 2018 11.90 12.04 11.72 11.72 1,629 -0.33(-2.74%)
Oct 02, 2018 12.05 12.05 12.05 12.05 1,072 +0.36(+3.08%)
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.