Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Panasonic Hldgs Corp ADR (OP: PCRFY )

9.193 UNCHANGED
Last Price Updated: 11:00 AM EDT, Apr 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 11.37 11.43 11.33 11.35 0 -0.46(-3.85%)
Jan 30, 2014 11.87 11.88 11.77 11.80 103,383 +0.04(+0.30%)
Jan 29, 2014 11.80 11.80 11.67 11.77 99,786 -0.05(-0.42%)
Jan 28, 2014 11.72 11.91 11.71 11.82 62,811 +0.33(+2.87%)
Jan 27, 2014 11.67 11.68 11.43 11.49 184,098 -0.18(-1.54%)
Jan 24, 2014 11.99 11.99 11.67 11.67 0 -0.47(-3.87%)
Jan 23, 2014 12.19 12.25 12.11 12.14 215,309 +0.05(+0.41%)
Jan 22, 2014 12.09 12.11 12.02 12.09 201,675 -0.30(-2.40%)
Jan 21, 2014 12.46 12.46 12.31 12.39 176,263 -0.51(-3.98%)
Jan 17, 2014 12.90 12.90 12.90 0 -0.10(-0.77%)
Jan 16, 2014 13.03 13.04 12.94 13.00 70,132 -0.10(-0.76%)
Jan 15, 2014 12.85 13.14 12.85 13.10 195,810 +0.25(+1.95%)
Jan 14, 2014 12.77 12.90 12.74 12.85 372,868 +0.23(+1.82%)
Jan 13, 2014 12.73 12.78 12.57 12.62 476,518 -0.17(-1.33%)
Jan 10, 2014 12.75 12.80 12.70 12.79 100,179 +0.26(+2.08%)
Jan 09, 2014 12.47 12.56 12.43 12.53 85,354 +0.31(+2.54%)
Jan 08, 2014 12.26 12.26 12.20 12.22 36,653 -0.03(-0.24%)
Jan 07, 2014 12.13 12.25 12.13 12.25 67,241 +0.34(+2.85%)
Jan 06, 2014 11.97 11.97 11.85 11.91 165,511 +0.35(+3.03%)
Jan 03, 2014 11.52 11.57 11.49 11.56 31,467 +0.04(+0.35%)
Jan 02, 2014 11.72 11.72 11.51 11.52 198,008 -0.14(-1.20%)
Dec 31, 2013 11.66 11.66 11.66 0 +0.01(+0.09%)
Dec 30, 2013 11.55 11.71 11.55 11.65 47,550 +0.07(+0.60%)
Dec 27, 2013 11.52 11.59 11.52 11.58 73,508 +0.09(+0.78%)
Dec 26, 2013 11.43 11.54 11.42 11.49 140,536 +0.05(+0.44%)
Dec 24, 2013 11.56 11.56 11.38 11.44 37,836 -0.36(-3.05%)
Dec 23, 2013 11.70 11.80 11.67 11.80 80,445 +0.14(+1.18%)
Dec 20, 2013 11.57 11.66 11.53 11.66 0 +0.13(+1.14%)
Dec 19, 2013 11.54 11.56 11.50 11.53 139,034 -0.02(-0.17%)
Dec 18, 2013 11.40 11.55 11.36 11.55 105,308 +0.21(+1.85%)
Dec 17, 2013 11.31 11.38 11.30 11.34 97,259 +0.14(+1.30%)
Dec 16, 2013 11.25 11.28 11.13 11.20 173,259 -0.02(-0.17%)
Dec 13, 2013 11.28 11.28 11.21 11.21 0 -0.09(-0.76%)
Dec 12, 2013 11.40 11.40 11.30 11.30 236,456 -0.08(-0.70%)
Dec 11, 2013 11.55 11.55 11.34 11.38 104,494 +0.05(+0.44%)
Dec 10, 2013 11.31 11.41 11.30 11.33 100,294 -0.24(-2.12%)
Dec 09, 2013 11.60 11.60 11.48 11.57 43,592 +0.00(+0.04%)
Dec 06, 2013 11.52 11.60 11.52 11.57 70,769 +0.47(+4.23%)
Dec 05, 2013 11.24 11.24 11.07 11.10 259,345 -0.14(-1.25%)
Dec 04, 2013 11.25 11.30 11.12 11.24 75,829 -0.16(-1.40%)
Dec 03, 2013 11.39 11.47 11.37 11.40 68,324 -0.01(-0.09%)
Dec 02, 2013 11.48 11.48 11.34 11.41 73,432 -0.07(-0.61%)
Nov 29, 2013 11.57 11.59 11.48 11.48 20,593 -0.08(-0.69%)
Nov 27, 2013 11.45 11.61 11.45 11.56 123,521 +0.45(+4.05%)
Nov 26, 2013 11.08 11.15 11.03 11.11 65,004 +0.04(+0.36%)
Nov 25, 2013 11.17 11.19 11.03 11.07 145,151 +0.13(+1.19%)
Nov 22, 2013 10.80 10.94 10.80 10.94 83,986 +0.19(+1.75%)
Nov 21, 2013 10.60 10.81 10.56 10.75 75,418 +0.23(+2.21%)
Nov 20, 2013 10.43 10.58 10.43 10.52 97,117 +0.11(+1.06%)
Nov 19, 2013 10.49 10.49 10.41 10.41 46,739 -0.10(-0.98%)
Nov 18, 2013 10.51 10.58 10.47 10.51 101,410 -0.22(-2.09%)
Nov 15, 2013 10.72 10.74 10.70 10.74 151,910 +0.19(+1.78%)
Nov 14, 2013 10.35 10.56 10.30 10.55 165,001 +0.57(+5.75%)
Nov 12, 2013 10.09 10.09 9.900 9.977 236,923 -0.05(-0.45%)
Nov 11, 2013 10.04 10.05 10.00 10.02 61,261 -0.16(-1.55%)
Nov 08, 2013 10.10 10.20 10.07 10.18 86,657 -0.07(-0.68%)
Nov 07, 2013 10.50 10.50 10.22 10.25 151,371 -0.28(-2.65%)
Nov 06, 2013 10.59 10.59 10.51 10.53 69,295 +0.10(+0.95%)
Nov 05, 2013 10.45 11.25 10.36 10.43 71,218 -0.35(-3.25%)
Nov 04, 2013 10.75 10.78 10.70 10.78 62,953 +0.02(+0.19%)
Nov 01, 2013 10.65 10.77 10.65 10.76 164,703 +0.34(+3.26%)
Oct 31, 2013 10.33 10.42 10.16 10.42 319,942 +0.52(+5.25%)
Oct 30, 2013 9.760 9.920 9.740 9.900 152,758 +0.16(+1.67%)
Oct 29, 2013 9.680 9.750 9.680 9.737 43,448 +0.07(+0.69%)
Oct 28, 2013 9.570 9.670 9.570 9.670 522,667 +0.16(+1.68%)
Oct 25, 2013 9.490 9.560 9.490 9.510 55,634 -0.09(-0.94%)
Oct 24, 2013 9.500 9.620 9.500 9.600 38,826 +0.11(+1.18%)
Oct 23, 2013 9.447 9.510 9.320 9.488 138,071 -0.14(-1.47%)
Oct 22, 2013 9.600 9.640 9.590 9.630 63,204 +0.01(+0.10%)
Oct 21, 2013 9.620 9.630 9.590 9.620 25,721 +0.01(+0.10%)
Oct 18, 2013 9.550 9.630 9.550 9.610 32,850 +0.12(+1.26%)
Oct 17, 2013 9.431 9.490 9.410 9.490 39,695 -0.15(-1.56%)
Oct 16, 2013 9.589 9.640 9.589 9.640 22,243 -0.03(-0.31%)
Oct 15, 2013 9.680 9.720 9.650 9.670 47,336 -0.03(-0.31%)
Oct 14, 2013 9.650 9.770 9.600 9.700 129,408 -0.02(-0.21%)
Oct 11, 2013 9.610 9.720 9.610 9.720 83,454 +0.16(+1.67%)
Oct 10, 2013 9.490 9.560 9.490 9.560 63,379 +0.00(+0.00%)
Oct 09, 2013 9.490 9.580 9.450 9.560 176,676 +0.20(+2.14%)
Oct 08, 2013 9.340 9.380 9.340 9.360 174,156 +0.08(+0.86%)
Oct 07, 2013 9.210 9.330 9.210 9.280 132,338 -0.17(-1.80%)
Oct 04, 2013 9.350 9.450 9.330 9.450 113,480 -0.21(-2.17%)
Oct 03, 2013 9.610 9.680 9.610 9.660 167,589 +0.05(+0.52%)
Oct 02, 2013 9.570 9.630 9.570 9.610 31,035 -0.02(-0.21%)
Oct 01, 2013 9.600 9.710 9.600 9.630 53,862 -0.05(-0.52%)
Sep 27, 2013 9.810 9.810 9.660 9.680 287,567 -0.01(-0.10%)
Sep 26, 2013 9.650 9.748 9.630 9.690 174,893 +0.11(+1.15%)
Sep 25, 2013 9.610 9.610 9.510 9.580 170,704 -0.05(-0.52%)
Sep 24, 2013 9.580 9.660 9.580 9.630 95,954 +0.01(+0.10%)
Sep 23, 2013 9.750 9.750 9.540 9.620 151,783 -0.05(-0.52%)
Sep 20, 2013 9.670 9.700 9.630 9.670 139,346 +0.01(+0.10%)
Sep 19, 2013 9.800 9.810 9.600 9.660 84,566 -0.14(-1.43%)
Sep 18, 2013 9.500 9.840 9.500 9.800 154,512 +0.40(+4.26%)
Sep 17, 2013 9.260 9.400 9.260 9.400 104,971 +0.10(+1.08%)
Sep 16, 2013 9.360 9.350 9.280 9.300 118,974 +0.11(+1.20%)
Sep 13, 2013 9.191 9.350 9.150 9.190 91,405 +0.03(+0.33%)
Sep 12, 2013 9.222 9.300 9.150 9.160 89,807 -0.09(-0.97%)
Sep 11, 2013 9.270 9.320 9.180 9.250 104,023 -0.15(-1.60%)
Sep 10, 2013 9.463 9.470 9.350 9.400 55,602 +0.06(+0.64%)
Sep 09, 2013 9.214 9.340 9.214 9.340 29,445 +0.18(+1.97%)
Sep 06, 2013 9.171 9.190 9.110 9.160 89,958 -0.03(-0.33%)
Sep 05, 2013 9.240 9.270 9.190 9.190 66,325 -0.05(-0.54%)
Sep 04, 2013 9.100 9.250 9.100 9.240 125,464 +0.14(+1.54%)
Sep 03, 2013 9.080 9.170 9.070 9.100 62,292 +0.10(+1.11%)
Aug 30, 2013 9.030 9.040 8.970 9.000 122,149 -0.16(-1.75%)
Aug 29, 2013 8.990 9.170 8.990 9.160 464,865 +0.01(+0.11%)
Aug 28, 2013 9.040 9.188 9.030 9.150 596,030 +0.19(+2.12%)
Aug 27, 2013 8.930 8.980 8.900 8.960 369,775 +0.19(+2.17%)
Aug 26, 2013 8.750 8.790 8.720 8.770 135,004 -0.04(-0.48%)
Aug 23, 2013 8.760 8.840 8.720 8.812 48,032 +0.09(+1.06%)
Aug 22, 2013 8.670 8.790 8.200 8.720 131,070 +0.09(+1.04%)
Aug 21, 2013 8.640 8.670 8.560 8.630 70,146 -0.02(-0.29%)
Aug 20, 2013 8.620 8.680 8.620 8.655 46,044 +0.01(+0.08%)
Aug 19, 2013 8.660 8.760 8.630 8.648 46,869 +0.07(+0.79%)
Aug 16, 2013 8.620 8.650 8.580 8.580 61,185 -0.05(-0.58%)
Aug 15, 2013 8.650 8.710 8.600 8.630 50,475 -0.30(-3.36%)
Aug 14, 2013 8.890 8.940 8.870 8.930 102,060 -0.07(-0.78%)
Aug 13, 2013 8.900 9.000 8.800 9.000 136,126 +0.28(+3.21%)
Aug 12, 2013 8.850 8.850 8.670 8.720 23,102 -0.09(-1.02%)
Aug 09, 2013 8.800 8.880 8.760 8.810 75,801 -0.02(-0.23%)
Aug 08, 2013 8.750 8.850 8.660 8.830 292,025 -0.17(-1.89%)
Aug 07, 2013 9.117 9.117 8.980 9.000 140,963 -0.16(-1.75%)
Aug 06, 2013 9.200 9.340 9.150 9.160 124,453 +0.04(+0.44%)
Aug 05, 2013 9.120 9.150 8.980 9.120 71,984 -0.13(-1.41%)
Aug 02, 2013 9.120 9.287 9.110 9.250 338,746 -0.05(-0.52%)
Aug 01, 2013 9.200 9.400 9.200 9.298 331,805 +0.29(+3.20%)
Jul 31, 2013 8.550 9.060 8.540 9.010 160,722 +0.32(+3.68%)
Jul 30, 2013 8.860 8.880 8.668 8.690 337,226 +0.21(+2.48%)
Jul 29, 2013 8.707 8.710 8.480 8.480 143,564 -0.23(-2.64%)
Jul 26, 2013 8.660 8.730 8.610 8.710 373,162 +0.10(+1.16%)
Jul 25, 2013 8.720 8.730 8.510 8.610 623,961 -0.15(-1.71%)
Jul 24, 2013 8.790 8.800 8.750 8.760 97,655 -0.14(-1.57%)
Jul 23, 2013 8.990 9.000 8.870 8.900 73,060 +0.12(+1.37%)
Jul 22, 2013 8.800 8.810 8.750 8.780 132,939 -0.05(-0.57%)
Jul 19, 2013 8.740 8.830 8.740 8.830 191,101 -0.02(-0.23%)
Jul 18, 2013 8.900 8.950 8.830 8.850 207,771 -0.03(-0.34%)
Jul 17, 2013 8.770 8.930 8.770 8.880 132,742 +0.25(+2.90%)
Jul 16, 2013 8.520 8.650 8.520 8.630 293,907 +0.10(+1.17%)
Jul 15, 2013 8.424 8.530 8.424 8.530 112,078 +0.10(+1.19%)
Jul 12, 2013 8.382 8.430 8.340 8.430 86,543 +0.01(+0.12%)
Jul 11, 2013 8.340 8.430 8.320 8.420 42,671 +0.14(+1.69%)
Jul 10, 2013 8.200 8.340 8.200 8.280 74,254 +0.09(+1.10%)
Jul 09, 2013 8.250 8.230 8.190 8.190 320,543 +0.12(+1.49%)
Jul 08, 2013 8.180 8.200 8.070 8.070 87,376 -0.18(-2.18%)
Jul 05, 2013 8.450 8.450 8.130 8.250 22,863 +0.07(+0.86%)
Jul 03, 2013 8.200 8.200 8.080 8.180 22,062 -0.04(-0.49%)
Jul 02, 2013 8.300 8.380 8.200 8.220 266,204 +0.20(+2.49%)
Jul 01, 2013 8.100 8.100 7.950 8.020 127,714 -0.07(-0.87%)
Jun 28, 2013 8.070 8.100 7.900 8.090 146,442 +0.40(+5.20%)
Jun 26, 2013 7.650 7.699 7.590 7.690 56,410 +0.29(+3.92%)
Jun 25, 2013 7.290 7.400 7.290 7.400 93,482 +0.20(+2.78%)
Jun 24, 2013 7.190 7.260 7.180 7.200 277,625 -0.29(-3.87%)
Jun 21, 2013 7.440 7.550 7.360 7.490 130,303 +0.19(+2.60%)
Jun 20, 2013 7.400 7.400 7.280 7.300 58,373 -0.37(-4.82%)
Jun 19, 2013 7.780 7.870 7.670 7.670 43,548 -0.19(-2.42%)
Jun 18, 2013 7.873 7.910 7.850 7.860 54,866 +0.09(+1.16%)
Jun 17, 2013 7.850 7.990 7.770 7.770 87,548 +0.34(+4.58%)
Jun 14, 2013 7.560 7.600 7.430 7.430 25,218 -0.45(-5.71%)
Jun 13, 2013 7.710 7.920 7.700 7.880 105,213 +0.27(+3.55%)
Jun 12, 2013 7.800 7.800 7.570 7.610 135,610 +0.13(+1.74%)
Jun 11, 2013 7.610 7.610 7.450 7.480 41,325 -0.21(-2.73%)
Jun 10, 2013 7.780 7.780 7.560 7.690 130,719 +0.10(+1.32%)
Jun 07, 2013 7.590 7.680 7.440 7.590 40,036 +0.04(+0.53%)
Jun 06, 2013 7.420 7.550 7.418 7.550 149,390 +0.04(+0.60%)
Jun 05, 2013 7.740 7.740 7.480 7.505 88,812 -0.33(-4.15%)
Jun 04, 2013 7.840 7.890 7.750 7.830 134,253 +0.25(+3.30%)
Jun 03, 2013 7.540 7.700 7.450 7.580 279,709 -0.11(-1.43%)
May 31, 2013 7.770 7.800 7.628 7.690 276,932 -0.41(-5.06%)
May 30, 2013 7.980 8.210 7.960 8.100 231,765 +0.06(+0.75%)
May 29, 2013 8.050 8.060 7.950 8.040 270,520 -0.25(-2.99%)
May 28, 2013 8.390 8.400 8.230 8.288 212,340 -0.36(-4.18%)
May 24, 2013 8.630 8.690 8.450 8.650 106,543 -0.08(-0.92%)
May 23, 2013 8.310 8.740 8.310 8.730 358,238 -0.40(-4.38%)
May 22, 2013 9.320 9.500 9.130 9.130 271,066 -0.12(-1.30%)
May 21, 2013 9.100 9.310 9.010 9.250 347,485 +0.29(+3.24%)
May 20, 2013 8.920 9.100 8.900 8.960 209,393 +0.22(+2.52%)
May 17, 2013 8.520 8.770 8.520 8.740 283,022 +0.18(+2.10%)
May 16, 2013 8.600 8.620 8.540 8.560 189,967 -0.21(-2.39%)
May 15, 2013 8.750 8.820 8.730 8.770 410,094 +0.83(+10.45%)
May 13, 2013 8.030 8.030 7.850 7.940 315,485 +0.28(+3.66%)
May 10, 2013 7.540 7.660 7.480 7.660 663,268 +0.27(+3.65%)
May 09, 2013 7.300 7.450 7.280 7.390 155,215 -0.02(-0.27%)
May 08, 2013 7.340 7.420 7.310 7.410 152,817 +0.12(+1.65%)
May 07, 2013 7.333 7.340 7.280 7.290 159,792 -0.05(-0.68%)
May 06, 2013 7.360 7.390 7.330 7.340 167,862 -0.03(-0.41%)
May 03, 2013 7.250 7.400 7.200 7.370 90,754 +0.17(+2.36%)
May 02, 2013 7.160 7.240 7.160 7.200 102,491 +0.06(+0.84%)
May 01, 2013 7.170 7.180 7.050 7.140 89,425 -0.04(-0.56%)
Apr 30, 2013 7.160 7.200 7.160 7.180 426,350 +0.00(+0.00%)
Apr 29, 2013 7.120 7.180 7.120 7.180 114,540 +0.07(+0.98%)
Apr 26, 2013 7.155 7.280 7.090 7.110 315,668 -0.17(-2.34%)
Apr 25, 2013 7.190 7.305 7.180 7.280 542,357 +0.16(+2.25%)
Apr 24, 2013 7.150 7.170 7.110 7.120 248,820 -0.06(-0.84%)
Apr 23, 2013 7.250 7.260 7.150 7.180 357,633 -0.08(-1.10%)
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.