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 (%)
Nov 30, 2023 10.35 10.35 10.18 10.28 184,651 -0.02(-0.19%)
Nov 29, 2023 10.18 10.52 10.13 10.30 129,391 -0.10(-0.96%)
Nov 28, 2023 10.47 10.50 10.30 10.40 381,579 -0.01(-0.10%)
Nov 27, 2023 10.47 10.47 10.24 10.41 568,760 -0.07(-0.67%)
Nov 24, 2023 10.45 10.60 10.22 10.48 156,492 -0.34(-3.14%)
Nov 22, 2023 10.70 10.83 10.70 10.82 93,900 +0.13(+1.22%)
Nov 21, 2023 10.70 10.79 10.69 10.69 231,223 +0.08(+0.75%)
Nov 20, 2023 10.52 10.79 10.46 10.61 613,085 +0.59(+5.89%)
Nov 17, 2023 9.860 10.10 9.860 10.02 508,761 +0.67(+7.17%)
Nov 16, 2023 9.350 9.460 9.310 9.350 78,894 -0.13(-1.37%)
Nov 15, 2023 9.470 9.660 9.470 9.480 123,761 +0.03(+0.32%)
Nov 14, 2023 9.360 9.469 9.260 9.450 214,217 +0.25(+2.72%)
Nov 13, 2023 9.070 9.240 9.070 9.200 239,484 -0.01(-0.11%)
Nov 10, 2023 9.180 9.330 9.150 9.210 112,125 -0.13(-1.39%)
Nov 09, 2023 9.330 9.480 9.330 9.340 131,067 +0.08(+0.86%)
Nov 08, 2023 9.240 9.325 9.240 9.260 188,501 +0.03(+0.33%)
Nov 07, 2023 9.010 9.340 9.010 9.230 295,053 +0.00(+0.00%)
Nov 06, 2023 9.300 9.340 9.030 9.230 218,941 -0.03(-0.32%)
Nov 03, 2023 9.200 9.310 9.060 9.260 207,794 +0.19(+2.09%)
Nov 02, 2023 8.720 9.110 8.720 9.070 178,742 +0.19(+2.08%)
Nov 01, 2023 8.780 8.900 8.780 8.885 156,434 +0.14(+1.66%)
Oct 31, 2023 8.590 8.820 8.590 8.740 368,108 -0.61(-6.52%)
Oct 30, 2023 9.530 9.585 9.230 9.350 201,466 -0.24(-2.50%)
Oct 27, 2023 10.05 10.05 9.588 9.590 114,868 -0.05(-0.52%)
Oct 26, 2023 9.620 9.800 9.620 9.640 243,337 -0.18(-1.83%)
Oct 25, 2023 9.790 9.940 9.790 9.820 112,032 -0.13(-1.31%)
Oct 24, 2023 9.860 9.970 9.860 9.950 244,134 +0.09(+0.91%)
Oct 23, 2023 9.810 9.920 9.710 9.860 362,191 +0.01(+0.10%)
Oct 20, 2023 10.00 10.05 9.850 9.850 219,168 -0.36(-3.53%)
Oct 19, 2023 10.12 10.33 10.12 10.21 183,820 -0.18(-1.73%)
Oct 18, 2023 10.62 10.62 10.39 10.39 157,407 -0.24(-2.26%)
Oct 17, 2023 10.52 10.71 10.52 10.63 176,778 +0.01(+0.09%)
Oct 16, 2023 10.46 10.62 10.50 10.62 160,323 -0.09(-0.84%)
Oct 13, 2023 10.71 10.90 10.70 10.71 93,628 -0.26(-2.37%)
Oct 12, 2023 10.97 11.04 10.91 10.97 104,972 +0.14(+1.29%)
Oct 11, 2023 10.72 10.90 10.72 10.83 101,041 -0.09(-0.82%)
Oct 10, 2023 10.78 11.20 10.78 10.92 189,471 +0.44(+4.20%)
Oct 09, 2023 10.47 10.52 10.25 10.48 134,067 -0.01(-0.10%)
Oct 06, 2023 10.55 10.55 10.31 10.49 196,116 -0.12(-1.13%)
Oct 05, 2023 10.24 10.65 10.24 10.61 150,745 +0.00(+0.00%)
Oct 04, 2023 10.55 10.68 10.53 10.61 173,674 -0.49(-4.41%)
Oct 03, 2023 11.17 11.18 11.00 11.10 137,276 -0.12(-1.07%)
Oct 02, 2023 10.88 11.28 10.88 11.22 298,727 -0.10(-0.88%)
Sep 29, 2023 11.40 11.45 11.27 11.32 128,945 -0.34(-2.92%)
Sep 28, 2023 11.33 11.75 11.33 11.66 297,799 -0.05(-0.43%)
Sep 27, 2023 11.62 11.75 11.62 11.71 287,841 +0.00(+0.03%)
Sep 26, 2023 11.90 11.90 11.67 11.71 101,508 -0.25(-2.12%)
Sep 25, 2023 11.75 11.96 11.91 11.96 116,776 +0.26(+2.22%)
Sep 22, 2023 11.60 11.77 11.56 11.70 108,447 +0.09(+0.78%)
Sep 21, 2023 11.84 11.84 11.60 11.61 114,792 -0.37(-3.09%)
Sep 20, 2023 12.11 12.12 11.98 11.98 274,106 -0.13(-1.07%)
Sep 19, 2023 12.00 12.11 11.96 12.11 328,960 +0.13(+1.09%)
Sep 18, 2023 12.04 12.04 11.95 11.98 99,324 -0.03(-0.25%)
Sep 15, 2023 11.94 12.05 11.94 12.01 184,534 +0.35(+3.00%)
Sep 14, 2023 11.41 11.71 11.41 11.66 67,854 +0.30(+2.64%)
Sep 13, 2023 11.23 11.41 11.23 11.36 120,887 -0.12(-1.05%)
Sep 12, 2023 11.73 11.73 11.31 11.48 138,143 +0.02(+0.17%)
Sep 11, 2023 11.35 11.65 11.26 11.46 300,288 +0.02(+0.17%)
Sep 08, 2023 11.26 11.49 11.26 11.44 136,391 -0.22(-1.89%)
Sep 07, 2023 11.78 11.78 11.50 11.66 78,308 -0.02(-0.17%)
Sep 06, 2023 11.94 12.02 11.65 11.68 115,196 -0.04(-0.34%)
Sep 05, 2023 11.72 11.80 11.50 11.72 82,898 -0.08(-0.68%)
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.