Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Panasonic Holdings Corp (OP: PCRFF )

8.400 -0.195 (-2.27%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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, 2019 9.960 9.970 9.950 9.970 4,745 +0.31(+3.16%)
Jan 30, 2019 9.665 9.665 9.665 9.665 3,465 +0.00(+0.05%)
Jan 29, 2019 9.660 9.660 9.660 12 +0.00(+0.00%)
Jan 28, 2019 9.646 9.660 9.646 9.660 635 +0.00(+0.00%)
Jan 25, 2019 9.785 9.785 9.660 9.660 2,100 -0.06(-0.62%)
Jan 24, 2019 9.500 9.850 9.500 9.720 4,300 +0.06(+0.62%)
Jan 23, 2019 9.820 9.850 9.660 9.660 13,572 -0.14(-1.43%)
Jan 22, 2019 9.725 9.920 9.720 9.800 4,026 +0.20(+2.08%)
Jan 18, 2019 9.600 9.600 9.600 9.600 1,000 -0.14(-1.44%)
Jan 17, 2019 9.740 9.740 9.740 9.740 1,450 +0.19(+1.99%)
Jan 16, 2019 9.550 9.550 9.550 60 +0.00(+0.00%)
Jan 15, 2019 9.550 9.550 9.550 50 +0.00(+0.00%)
Jan 14, 2019 9.550 9.550 9.550 90 +0.00(+0.00%)
Jan 11, 2019 9.990 9.990 9.550 9.550 600 -0.02(-0.19%)
Jan 10, 2019 9.568 9.568 9.568 9.568 300 +0.48(+5.26%)
Jan 09, 2019 9.090 9.090 9.090 31,708 +0.00(+0.00%)
Jan 08, 2019 9.090 9.090 9.090 5 +0.00(+0.00%)
Jan 07, 2019 9.480 9.480 9.090 9.090 830 -0.01(-0.11%)
Jan 04, 2019 8.740 9.171 8.740 9.100 21,300 +0.36(+4.12%)
Jan 03, 2019 9.150 9.150 8.740 8.740 3,369 -0.28(-3.10%)
Jan 02, 2019 9.055 9.055 9.020 9.020 180,017 -0.01(-0.11%)
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%)
Oct 01, 2018 11.96 11.96 11.69 11.69 110,874 -0.07(-0.60%)
Sep 28, 2018 11.81 11.81 11.58 11.76 1,900 +0.05(+0.43%)
Sep 27, 2018 11.89 11.89 11.71 11.71 377 -0.41(-3.38%)
Sep 26, 2018 11.93 12.17 11.69 12.12 31,325 -0.08(-0.66%)
Sep 25, 2018 12.15 12.30 12.15 12.20 3,006 +0.20(+1.67%)
Sep 24, 2018 12.12 12.12 11.97 12.00 2,148 +0.05(+0.42%)
Sep 21, 2018 11.95 11.95 11.95 11.95 100 -0.06(-0.46%)
Sep 20, 2018 12.01 12.01 12.01 12.01 370 -0.21(-1.76%)
Sep 19, 2018 12.04 12.22 12.04 12.22 2,220 +0.22(+1.83%)
Sep 18, 2018 11.90 12.00 11.72 12.00 60,117 +0.59(+5.17%)
Sep 17, 2018 11.41 11.41 11.41 11.41 800 +0.15(+1.33%)
Sep 14, 2018 11.34 11.34 11.26 11.26 600 -0.28(-2.43%)
Sep 13, 2018 11.54 11.54 11.30 11.54 800 +0.24(+2.12%)
Sep 12, 2018 11.30 11.30 11.30 11.30 189 +0.00(+0.00%)
Sep 11, 2018 11.30 11.30 11.30 11.30 211 -0.10(-0.88%)
Sep 10, 2018 11.40 11.40 11.40 11.40 47,175 -0.06(-0.57%)
Sep 07, 2018 11.25 11.46 11.25 11.46 400 -0.11(-0.95%)
Sep 06, 2018 11.80 11.80 11.50 11.57 2,355 -0.04(-0.36%)
Sep 05, 2018 11.77 11.95 11.62 11.62 390 -0.08(-0.71%)
Sep 04, 2018 11.60 11.70 11.60 11.70 709 -0.18(-1.47%)
Aug 31, 2018 11.88 11.88 11.88 0 -0.22(-1.86%)
Aug 30, 2018 12.14 12.14 12.05 12.10 20,949 -0.12(-0.95%)
Aug 29, 2018 12.15 12.15 12.22 1,101 +0.06(+0.51%)
Aug 28, 2018 12.15 12.15 12.15 12.15 1,003 +0.00(+0.04%)
Aug 27, 2018 12.15 12.15 12.15 12.15 452 +0.22(+1.84%)
Aug 24, 2018 11.93 11.93 11.93 11.93 100 +0.00(+0.00%)
Aug 23, 2018 11.93 11.93 11.93 11.93 175 -0.37(-3.01%)
Aug 22, 2018 12.30 12.30 12.30 12.30 200 -0.05(-0.45%)
Aug 21, 2018 12.36 12.36 12.36 1 +0.00(+0.00%)
Aug 20, 2018 12.28 12.36 12.28 12.36 68,237 +0.14(+1.19%)
Aug 17, 2018 11.85 12.40 11.85 12.21 3,700 +0.12(+0.99%)
Aug 16, 2018 12.09 12.09 12.09 12.09 453 -0.35(-2.77%)
Aug 15, 2018 12.52 12.52 12.31 12.44 1,432 -0.08(-0.68%)
Aug 14, 2018 12.59 12.59 12.52 12.52 595 -0.28(-2.19%)
Aug 13, 2018 12.82 12.82 12.60 12.80 8,762 -0.10(-0.78%)
Aug 10, 2018 12.90 12.90 12.90 12.90 100 -0.10(-0.77%)
Aug 09, 2018 12.88 13.00 12.88 13.00 700 +0.19(+1.48%)
Aug 08, 2018 12.78 12.90 12.78 12.81 1,583 -0.34(-2.62%)
Aug 07, 2018 13.15 13.15 13.15 99 +0.00(+0.00%)
Aug 06, 2018 13.19 13.19 13.15 13.15 1,102 -0.11(-0.84%)
Aug 03, 2018 13.30 13.30 13.27 13.27 1,700 +0.21(+1.57%)
Aug 02, 2018 12.89 13.06 12.89 13.06 394 +0.53(+4.23%)
Aug 01, 2018 12.83 12.83 12.53 12.53 4,936 -0.32(-2.49%)
Jul 31, 2018 12.69 12.85 12.69 12.85 43,809 +0.13(+1.02%)
Jul 30, 2018 12.72 12.72 12.72 12.72 8,090 -0.09(-0.70%)
Jul 26, 2018 12.81 12.81 12.81 0 +0.24(+1.91%)
Jul 24, 2018 12.57 12.57 12.57 50 -0.24(-1.87%)
Jul 23, 2018 12.80 12.81 12.80 12.81 945 +0.03(+0.23%)
Jul 20, 2018 12.75 12.78 12.75 12.78 3,824 -0.02(-0.16%)
Jul 19, 2018 12.80 12.80 12.80 12.80 1,963 +0.00(+0.00%)
Jul 18, 2018 12.80 12.80 12.80 12.80 451 -0.00(-0.04%)
Jul 17, 2018 12.80 12.80 12.80 12.80 300 +0.00(+0.04%)
Jul 16, 2018 12.91 12.91 12.80 12.80 953 -0.02(-0.16%)
Jul 13, 2018 12.50 12.82 12.49 12.82 536 +0.46(+3.72%)
Jul 12, 2018 12.66 12.66 12.32 12.36 18,539 -0.37(-2.91%)
Jul 10, 2018 12.73 12.73 12.73 0 -0.03(-0.20%)
Jul 09, 2018 12.54 12.76 12.54 12.76 830 -0.17(-1.35%)
Jul 06, 2018 12.93 12.93 12.93 12.93 235 +0.14(+1.09%)
Jul 05, 2018 12.97 12.97 12.78 12.79 500 -0.65(-4.84%)
Jul 03, 2018 13.44 13.44 13.44 0 +0.19(+1.43%)
Jul 02, 2018 13.08 13.25 13.08 13.25 883 -0.37(-2.72%)
Jun 29, 2018 13.66 13.66 13.62 13.62 200 +0.27(+2.02%)
Jun 28, 2018 13.25 13.35 13.25 13.35 29,915 +0.06(+0.45%)
Jun 26, 2018 13.29 13.29 13.29 66 -0.06(-0.45%)
Jun 25, 2018 13.73 13.73 13.35 13.35 1,344 -0.58(-4.16%)
Jun 22, 2018 13.93 13.93 13.93 13.93 1,800 +0.09(+0.65%)
Jun 20, 2018 13.84 13.84 13.84 50 +0.30(+2.22%)
Jun 19, 2018 13.97 13.97 13.54 13.54 1,303 -0.25(-1.78%)
Jun 18, 2018 13.84 13.84 13.79 13.79 970 -0.24(-1.72%)
Jun 15, 2018 14.11 14.11 14.03 14.03 1,310 -0.49(-3.36%)
Jun 12, 2018 14.52 14.52 14.52 92 +0.14(+0.96%)
Jun 08, 2018 14.38 14.38 14.38 120,102 +0.05(+0.33%)
Jun 07, 2018 14.25 14.33 14.25 14.33 2,313 +0.33(+2.36%)
Jun 06, 2018 13.90 14.00 13.90 14.00 11,224 +0.16(+1.16%)
Jun 05, 2018 13.64 13.97 13.64 13.84 6,529 -0.05(-0.40%)
Jun 04, 2018 13.89 14.05 13.74 13.89 3,956 +0.29(+2.17%)
Jun 01, 2018 13.81 13.81 13.60 13.60 450 +0.10(+0.74%)
May 31, 2018 13.70 13.70 13.50 13.50 820 -0.28(-2.03%)
May 30, 2018 13.79 14.00 13.78 13.78 4,345 +0.00(+0.04%)
May 29, 2018 13.56 13.78 13.56 13.78 600 +0.13(+0.99%)
May 25, 2018 13.64 13.64 13.64 0 -0.03(-0.22%)
May 24, 2018 13.88 13.88 13.67 13.67 5,226 -0.38(-2.72%)
May 23, 2018 13.89 14.26 13.89 14.05 960 -0.03(-0.23%)
May 22, 2018 14.25 14.25 14.09 14.09 11,925 -0.42(-2.93%)
May 21, 2018 14.30 14.51 14.30 14.51 23,441 -0.20(-1.36%)
May 18, 2018 14.61 14.71 14.61 14.71 540 +0.16(+1.10%)
May 15, 2018 14.55 14.55 14.55 27 -0.40(-2.68%)
May 14, 2018 15.14 15.14 14.95 14.95 1,354 +0.05(+0.34%)
May 11, 2018 15.19 15.19 14.90 14.90 1,114 +0.23(+1.57%)
May 10, 2018 14.46 14.67 14.46 14.67 2,725 +0.50(+3.53%)
May 09, 2018 14.36 14.36 14.17 14.17 10,232 -0.63(-4.24%)
May 08, 2018 14.80 14.80 14.80 14.80 62,948 +0.30(+2.05%)
May 07, 2018 14.50 14.50 14.50 14.50 184 -0.01(-0.07%)
May 04, 2018 14.38 14.83 14.38 14.51 1,270 -0.19(-1.29%)
May 02, 2018 14.70 14.70 14.70 50 +0.12(+0.81%)
May 01, 2018 14.64 14.69 14.58 14.58 21,108 -0.19(-1.29%)
Apr 30, 2018 14.73 14.96 14.73 14.77 3,254 -0.04(-0.25%)
Apr 27, 2018 14.81 14.81 14.81 14.81 1,000 +0.35(+2.42%)
Apr 25, 2018 14.46 14.46 14.46 8,041 +0.05(+0.35%)
Apr 23, 2018 14.41 14.41 14.41 0 -0.14(-0.96%)
Apr 20, 2018 14.62 14.62 14.50 14.55 1,472 +0.07(+0.48%)
Apr 18, 2018 14.48 14.48 14.48 0 +0.17(+1.19%)
Apr 17, 2018 14.50 14.50 14.31 14.31 1,337 -0.01(-0.07%)
Apr 16, 2018 14.77 14.77 14.32 14.32 1,122 -0.45(-3.05%)
Apr 13, 2018 14.52 14.77 14.52 14.77 16,250 +0.37(+2.57%)
Apr 10, 2018 14.40 14.40 14.40 21 +0.04(+0.28%)
Apr 09, 2018 14.36 14.36 14.36 14.36 392 +0.46(+3.31%)
Apr 06, 2018 14.08 14.20 13.90 13.90 7,764 -0.26(-1.84%)
Apr 05, 2018 14.53 14.53 14.16 14.16 601 -0.32(-2.20%)
Apr 04, 2018 14.27 14.48 14.15 14.48 28,032 +0.37(+2.62%)
Apr 03, 2018 14.00 14.22 14.00 14.11 38,350 +0.12(+0.82%)
Apr 02, 2018 14.21 14.21 13.89 13.99 143,655 -0.27(-1.86%)
Mar 29, 2018 14.26 14.26 14.26 0 -0.41(-2.79%)
Mar 28, 2018 15.00 15.00 14.67 14.67 12,958 -0.68(-4.43%)
Mar 27, 2018 15.35 15.35 15.35 15.35 16,173 +0.41(+2.74%)
Mar 26, 2018 15.00 15.00 14.90 14.94 2,841 -0.38(-2.48%)
Mar 23, 2018 15.42 15.42 15.00 15.32 2,194 -0.35(-2.23%)
Mar 22, 2018 15.45 15.67 15.40 15.67 566 +0.04(+0.26%)
Mar 21, 2018 15.48 15.63 15.48 15.63 425 +0.14(+0.90%)
Mar 20, 2018 15.49 15.49 15.43 15.49 1,103 +0.34(+2.24%)
Mar 19, 2018 15.64 15.64 15.15 15.15 1,686 -0.60(-3.81%)
Mar 16, 2018 15.75 15.75 15.75 15.75 1,360 +0.06(+0.38%)
Mar 15, 2018 15.73 15.73 15.69 15.69 330 -0.29(-1.81%)
Mar 14, 2018 15.97 16.13 15.95 15.98 30,445 +0.15(+0.95%)
Mar 13, 2018 15.83 15.83 15.83 15.83 11,186 +0.04(+0.29%)
Mar 12, 2018 15.75 15.79 15.75 15.79 1,520 -0.10(-0.60%)
Mar 09, 2018 15.63 15.88 15.63 15.88 12,058 +0.58(+3.79%)
Mar 08, 2018 15.30 15.30 15.30 15.30 485 -0.09(-0.58%)
Mar 07, 2018 15.48 15.48 15.19 15.39 2,392 +0.06(+0.39%)
Mar 06, 2018 15.62 15.62 15.33 15.33 1,325 -0.24(-1.54%)
Mar 05, 2018 15.15 15.57 15.15 15.57 600 +0.50(+3.32%)
Mar 02, 2018 15.10 15.39 15.07 15.07 894 +0.06(+0.40%)
Mar 01, 2018 15.41 15.54 15.01 15.01 3,089 -0.69(-4.39%)
Feb 28, 2018 15.83 15.88 15.70 15.70 12,164 -0.27(-1.69%)
Feb 27, 2018 15.85 15.97 15.85 15.97 1,353 +0.04(+0.25%)
Feb 26, 2018 15.93 15.93 15.72 15.93 73,765 +0.41(+2.67%)
Feb 23, 2018 15.40 15.64 15.40 15.52 26,102 +0.22(+1.44%)
Feb 22, 2018 15.29 15.29 1,138 +0.04(+0.30%)
Feb 21, 2018 15.56 15.56 15.25 15.25 2,267 -0.16(-1.04%)
Feb 20, 2018 15.17 15.56 15.17 15.41 10,828 +0.71(+4.83%)
Feb 15, 2018 14.70 14.70 14.70 0 +0.01(+0.07%)
Feb 14, 2018 14.56 14.69 14.47 14.69 1,107 -0.25(-1.67%)
Feb 13, 2018 14.90 14.94 14.90 14.94 25,470 +0.09(+0.61%)
Feb 12, 2018 14.30 14.85 14.30 14.85 2,273 +0.48(+3.34%)
Feb 09, 2018 14.46 14.46 14.24 14.37 399,749 -0.13(-0.90%)
Feb 08, 2018 14.45 14.92 14.45 14.50 6,048 -0.29(-1.96%)
Feb 07, 2018 14.68 15.08 14.68 14.79 22,207 -0.04(-0.27%)
Feb 06, 2018 14.22 14.83 14.12 14.83 6,587 +0.58(+4.07%)
Feb 05, 2018 14.28 14.53 14.25 14.25 3,160 -0.45(-3.09%)
Feb 02, 2018 14.80 14.80 14.70 14.70 2,480 -0.22(-1.45%)
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.