Skip to main content

Panasonic Holdings Corp (OP: PCRFF )

9.690 +0.050 (+0.52%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.770 9.770 9.420 9.420 2,000 +0.00(+0.00%)
Dec 30, 2019 9.350 9.490 9.350 9.420 5,000 +0.04(+0.43%)
Dec 27, 2019 9.380 9.470 9.260 9.380 3,200 +0.12(+1.24%)
Dec 26, 2019 9.400 9.400 9.265 9.265 799 -0.13(-1.44%)
Dec 24, 2019 9.380 9.400 9.340 9.400 2,000 +0.13(+1.40%)
Dec 23, 2019 9.320 9.325 9.245 9.270 11,152 -0.08(-0.86%)
Dec 20, 2019 9.450 9.450 9.345 9.350 4,300 -0.10(-1.06%)
Dec 19, 2019 9.470 9.470 9.450 9.450 2,577 +0.07(+0.75%)
Dec 18, 2019 9.500 9.520 9.280 9.380 22,594 -0.24(-2.49%)
Dec 17, 2019 9.680 9.680 9.500 9.620 752 -0.04(-0.41%)
Dec 16, 2019 9.520 9.660 9.520 9.660 61,533 -0.09(-0.92%)
Dec 13, 2019 9.470 9.750 9.470 9.750 200 +0.20(+2.09%)
Dec 12, 2019 9.650 9.650 9.550 9.550 908 -0.18(-1.90%)
Dec 11, 2019 9.630 9.735 9.630 9.735 2,750 -0.04(-0.36%)
Dec 10, 2019 9.900 9.900 9.595 9.770 852 +0.06(+0.67%)
Dec 09, 2019 9.750 9.770 9.705 9.705 569 +0.11(+1.09%)
Dec 06, 2019 9.575 9.600 9.575 9.600 22,100 +0.02(+0.21%)
Dec 05, 2019 9.650 9.650 9.580 9.580 20,271 +0.09(+0.95%)
Dec 04, 2019 9.530 9.710 9.490 9.490 144,137 +0.09(+0.96%)
Dec 03, 2019 9.400 9.400 9.400 9.400 788 +0.06(+0.67%)
Dec 02, 2019 9.220 9.338 9.220 9.338 1,579 +0.08(+0.82%)
Nov 29, 2019 8.960 9.262 8.960 9.262 900 +0.26(+2.91%)
Nov 27, 2019 9.000 9.000 9.000 9.000 500 +0.01(+0.11%)
Nov 26, 2019 8.955 8.990 8.955 8.990 11,003 +0.14(+1.58%)
Nov 25, 2019 9.100 9.100 8.850 8.850 6,909 -0.26(-2.84%)
Nov 22, 2019 9.250 9.250 9.100 9.109 400 -0.14(-1.52%)
Nov 21, 2019 9.250 9.250 9.250 9.250 180 +0.05(+0.54%)
Nov 20, 2019 9.100 9.100 9.200 17,200 +0.10(+1.10%)
Nov 19, 2019 9.100 9.100 9.100 1 +0.00(+0.00%)
Nov 18, 2019 9.250 9.250 9.100 9.100 2,890 -0.09(-0.98%)
Nov 15, 2019 9.100 9.190 9.100 9.190 4,100 -0.14(-1.50%)
Nov 14, 2019 9.330 9.330 9.330 9.330 48,211 -0.03(-0.32%)
Nov 13, 2019 9.360 9.360 9.360 5 +0.00(+0.00%)
Nov 12, 2019 9.270 9.400 9.270 9.360 1,365 -0.03(-0.32%)
Nov 11, 2019 9.326 9.390 9.326 9.390 746 +0.13(+1.40%)
Nov 08, 2019 9.240 9.260 9.240 9.260 1,100 +0.09(+0.98%)
Nov 07, 2019 9.450 9.450 9.170 9.171 700,190 -0.28(-2.96%)
Nov 06, 2019 9.410 9.450 9.410 9.450 1,925 +0.04(+0.41%)
Nov 05, 2019 9.240 9.420 9.240 9.411 1,400 +0.29(+3.19%)
Nov 04, 2019 9.100 9.200 8.890 9.120 26,905 +0.10(+1.11%)
Nov 01, 2019 9.020 9.020 9.020 9.020 200 +0.37(+4.28%)
Oct 31, 2019 8.250 8.650 8.227 8.650 1,965 +0.37(+4.47%)
Oct 30, 2019 8.140 8.640 8.140 8.280 4,009 -0.15(-1.72%)
Oct 29, 2019 8.425 8.425 8.425 8.425 1,450 +0.03(+0.30%)
Oct 28, 2019 8.410 8.410 8.350 8.400 176,393 +0.12(+1.45%)
Oct 25, 2019 8.345 8.394 8.280 8.280 115,900 -0.02(-0.24%)
Oct 23, 2019 8.300 8.300 8.300 0 -0.06(-0.72%)
Oct 22, 2019 8.400 8.400 8.360 8.360 2,133 +0.16(+1.95%)
Oct 18, 2019 8.200 8.200 8.200 0 +0.03(+0.34%)
Oct 17, 2019 8.310 8.320 8.172 8.172 1,633 -0.03(-0.37%)
Oct 15, 2019 8.203 8.203 8.203 0 +0.01(+0.15%)
Oct 14, 2019 8.450 8.450 8.190 8.190 385 +0.00(+0.00%)
Oct 11, 2019 8.190 8.190 8.190 8.190 300 +0.19(+2.37%)
Oct 10, 2019 8.240 8.240 8.000 8.000 3,600 -0.26(-3.15%)
Oct 09, 2019 8.260 8.260 8.010 8.260 3,226 +0.12(+1.47%)
Oct 07, 2019 8.140 8.140 8.140 0 +0.00(+0.00%)
Oct 04, 2019 8.260 8.260 8.140 8.140 5,100 -0.15(-1.87%)
Oct 03, 2019 8.295 8.295 8.295 35 +0.00(+0.00%)
Oct 02, 2019 8.315 8.315 8.196 8.295 1,792 -0.11(-1.25%)
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.