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

Panasonic Holdings Corp (OP: PCRFF )

8.470 -0.335 (-3.80%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 10, 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 (%)
Mar 31, 2020 7.770 7.850 7.650 7.650 1,183 +0.04(+0.53%)
Mar 30, 2020 7.750 7.830 7.610 7.610 674 -0.22(-2.81%)
Mar 27, 2020 7.330 7.865 7.000 7.830 2,600 +0.44(+5.95%)
Mar 26, 2020 7.880 7.880 7.390 7.390 11,332 -0.13(-1.73%)
Mar 25, 2020 7.900 7.900 7.520 7.520 11,545 +0.45(+6.36%)
Mar 24, 2020 6.896 7.400 6.896 7.070 6,693 +0.37(+5.52%)
Mar 23, 2020 6.900 7.030 6.680 6.700 9,462 -0.04(-0.67%)
Mar 20, 2020 6.200 6.745 6.200 6.745 4,200 -0.16(-2.36%)
Mar 19, 2020 6.620 6.908 6.350 6.908 3,862 +0.42(+6.49%)
Mar 18, 2020 6.920 6.920 6.470 6.487 17,259 -0.29(-4.25%)
Mar 17, 2020 6.750 6.850 6.650 6.775 126,557 -0.07(-1.09%)
Mar 16, 2020 6.980 6.980 6.750 6.850 15,080 -0.56(-7.49%)
Mar 13, 2020 7.300 7.580 7.150 7.405 85,600 +0.08(+1.08%)
Mar 12, 2020 8.000 8.020 7.130 7.326 29,819 -0.87(-10.66%)
Mar 11, 2020 8.020 8.610 8.020 8.200 98,490 -0.18(-2.16%)
Mar 10, 2020 8.700 8.700 8.220 8.381 46,170 -0.05(-0.58%)
Mar 09, 2020 8.550 8.600 7.970 8.430 16,671 -0.76(-8.27%)
Mar 06, 2020 9.100 9.190 8.960 9.190 21,700 -0.21(-2.23%)
Mar 05, 2020 9.500 9.510 9.270 9.400 9,988 -0.29(-2.99%)
Mar 04, 2020 9.340 9.690 9.340 9.690 65,156 +0.29(+3.07%)
Mar 03, 2020 9.760 9.760 9.380 9.401 64,666 -0.15(-1.56%)
Mar 02, 2020 9.615 9.980 9.500 9.550 34,046 +0.21(+2.19%)
Feb 28, 2020 9.475 9.475 9.070 9.345 22,700 -0.18(-1.94%)
Feb 27, 2020 9.440 10.04 9.440 9.530 15,965 -0.48(-4.80%)
Feb 26, 2020 9.930 10.12 9.930 10.01 7,557 -0.10(-0.94%)
Feb 25, 2020 10.21 10.41 10.00 10.11 6,940 -0.04(-0.44%)
Feb 24, 2020 10.46 10.72 10.15 10.15 26,127 -0.47(-4.43%)
Feb 21, 2020 10.85 10.85 10.62 10.62 4,500 -0.11(-0.98%)
Feb 20, 2020 10.44 10.75 10.44 10.72 7,737 -0.13(-1.19%)
Feb 19, 2020 10.93 10.96 10.75 10.85 19,086 +0.09(+0.88%)
Feb 18, 2020 10.75 11.09 10.75 10.76 25,469 -0.22(-2.00%)
Feb 14, 2020 10.72 11.17 10.72 10.98 39,500 -0.22(-1.96%)
Feb 13, 2020 11.40 11.40 11.15 11.20 11,172 -0.15(-1.32%)
Feb 12, 2020 11.28 11.45 11.06 11.35 105,448 -0.06(-0.53%)
Feb 11, 2020 11.23 11.50 11.23 11.41 6,171 +0.18(+1.60%)
Feb 10, 2020 11.43 11.43 11.11 11.23 14,769 +0.02(+0.13%)
Feb 07, 2020 11.60 11.60 11.20 11.21 23,300 -0.22(-1.92%)
Feb 06, 2020 11.64 11.64 11.35 11.44 150,976 +0.14(+1.27%)
Feb 05, 2020 11.64 11.64 11.18 11.29 340,378 -0.16(-1.38%)
Feb 04, 2020 11.27 11.65 11.26 11.45 198,956 +0.53(+4.85%)
Feb 03, 2020 9.920 10.92 9.540 10.92 42,988 +0.80(+7.96%)
Jan 31, 2020 10.23 10.23 9.975 10.12 51,700 -0.04(-0.44%)
Jan 30, 2020 10.24 10.24 10.00 10.16 6,815 +0.01(+0.10%)
Jan 29, 2020 10.15 10.15 10.15 10.15 142 +0.00(+0.00%)
Jan 28, 2020 10.15 10.15 10.15 10.15 1,100 +0.15(+1.50%)
Jan 27, 2020 10.12 10.15 10.00 10.00 6,586 -0.26(-2.53%)
Jan 24, 2020 10.38 10.38 10.26 10.26 1,200 +0.07(+0.69%)
Jan 23, 2020 10.30 10.30 10.04 10.19 2,053 -0.02(-0.20%)
Jan 22, 2020 10.21 10.21 10.21 10.21 10,224 -0.04(-0.39%)
Jan 21, 2020 10.30 10.30 10.25 10.25 2,419 +0.01(+0.05%)
Jan 17, 2020 10.24 10.50 9.990 10.24 53,900 +0.31(+3.17%)
Jan 16, 2020 9.930 9.930 9.930 9.930 43,089 +0.02(+0.20%)
Jan 15, 2020 10.00 10.00 9.910 9.910 96,630 +0.21(+2.16%)
Jan 14, 2020 9.630 9.700 9.630 9.700 2,814 +0.15(+1.57%)
Jan 13, 2020 9.230 9.700 9.230 9.550 634 -0.00(-0.05%)
Jan 10, 2020 9.690 9.690 9.460 9.555 4,000 -0.13(-1.34%)
Jan 09, 2020 9.525 9.685 9.525 9.685 1,056 +0.10(+0.99%)
Jan 08, 2020 9.590 9.590 9.590 5,017 +0.00(+0.00%)
Jan 07, 2020 9.441 9.770 9.441 9.590 14,646 +0.17(+1.80%)
Jan 06, 2020 9.600 9.600 9.420 9.420 28,910 -0.10(-1.05%)
Jan 03, 2020 9.520 9.520 9.520 9.520 2,000 +0.02(+0.21%)
Jan 02, 2020 9.230 9.690 9.230 9.500 5,387 +0.08(+0.85%)
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%)
Oct 01, 2019 8.440 8.440 8.400 8.400 1,619 +0.29(+3.58%)
Sep 30, 2019 8.280 8.280 8.110 8.110 1,942 -0.05(-0.61%)
Sep 27, 2019 8.160 8.160 8.160 232 +0.00(+0.00%)
Sep 26, 2019 8.160 8.160 8.160 8.160 230 -0.13(-1.57%)
Sep 25, 2019 8.300 8.300 8.290 8.290 1,164 +0.04(+0.48%)
Sep 24, 2019 8.200 8.250 8.200 8.250 800 +0.05(+0.61%)
Sep 23, 2019 8.200 8.200 8.200 8.200 150 +0.00(+0.00%)
Sep 20, 2019 8.252 8.252 8.150 8.200 2,100 -0.23(-2.73%)
Sep 19, 2019 8.430 8.430 8.430 8.430 100 +0.06(+0.72%)
Sep 18, 2019 8.355 8.370 8.355 8.370 583 -0.09(-1.06%)
Sep 17, 2019 8.460 8.460 8.460 8.460 135 -0.07(-0.80%)
Sep 16, 2019 8.528 8.528 8.528 8.528 324 +0.03(+0.33%)
Sep 13, 2019 8.576 8.580 8.500 8.500 2,100 +0.13(+1.61%)
Sep 12, 2019 8.365 8.365 8.365 8.365 1,054 +0.08(+0.97%)
Sep 11, 2019 8.540 8.540 8.285 8.285 400 -0.07(-0.90%)
Sep 10, 2019 8.210 8.370 8.050 8.360 4,006 +0.43(+5.42%)
Sep 09, 2019 7.930 7.930 7.930 7.930 500 +0.06(+0.74%)
Sep 06, 2019 7.872 7.872 7.872 7.872 100 +0.17(+2.23%)
Sep 05, 2019 7.750 7.870 7.700 7.700 3,660 -0.05(-0.65%)
Sep 04, 2019 7.750 7.750 7.680 7.750 750 +0.07(+0.85%)
Sep 03, 2019 7.685 7.685 7.685 7.685 515 +0.10(+1.39%)
Aug 30, 2019 7.614 7.614 7.580 7.580 700 -0.05(-0.66%)
Aug 29, 2019 7.630 7.630 7.630 7.630 275 -0.12(-1.55%)
Aug 28, 2019 7.775 7.780 7.750 7.750 45,200 +0.06(+0.78%)
Aug 27, 2019 7.690 7.690 7.690 7.690 157 +0.01(+0.13%)
Aug 26, 2019 7.560 7.680 7.560 7.680 8,582 -0.03(-0.39%)
Aug 23, 2019 7.710 7.710 7.710 60 +0.00(+0.00%)
Aug 22, 2019 7.745 7.745 7.710 7.710 3,000 -0.07(-0.84%)
Aug 21, 2019 7.775 7.775 7.775 7.775 1,637 +0.15(+1.90%)
Aug 19, 2019 7.630 7.630 7.630 0 +0.00(+0.00%)
Aug 16, 2019 7.692 7.692 7.600 7.630 27,000 +0.08(+1.13%)
Aug 15, 2019 7.545 7.545 7.545 7.545 435 -0.01(-0.13%)
Aug 14, 2019 7.630 7.630 7.555 7.555 40,498 -0.24(-3.08%)
Aug 13, 2019 7.795 7.795 7.795 7.795 2,217 -0.09(-1.20%)
Aug 12, 2019 7.750 7.890 7.750 7.890 1,513 +0.10(+1.28%)
Aug 09, 2019 7.790 7.790 7.790 7.790 500 +0.00(+0.00%)
Aug 08, 2019 7.850 7.850 7.760 7.790 6,125 +0.10(+1.30%)
Aug 07, 2019 7.690 7.690 7.690 7.690 200 -0.27(-3.39%)
Aug 06, 2019 7.960 7.960 7.960 55 +0.00(+0.00%)
Aug 05, 2019 7.840 7.960 7.840 7.960 2,146 -0.15(-1.83%)
Aug 02, 2019 8.108 8.108 8.108 8.108 300 -0.29(-3.48%)
Aug 01, 2019 8.305 8.400 8.240 8.400 99,150 +0.26(+3.19%)
Jul 31, 2019 8.340 8.340 8.140 8.140 37,789 -0.22(-2.63%)
Jul 30, 2019 8.450 8.450 8.360 8.360 1,755 -0.02(-0.24%)
Jul 29, 2019 8.380 8.380 8.380 100 +0.00(+0.00%)
Jul 26, 2019 8.300 8.380 8.300 8.380 500 +0.12(+1.45%)
Jul 25, 2019 8.430 8.430 8.260 8.260 534 -0.10(-1.14%)
Jul 24, 2019 8.340 8.400 8.340 8.355 817 -0.04(-0.54%)
Jul 22, 2019 8.400 8.400 8.400 0 +0.02(+0.24%)
Jul 19, 2019 8.430 8.430 8.380 8.380 2,000 -0.04(-0.48%)
Jul 18, 2019 8.420 8.420 8.420 71 +0.00(+0.00%)
Jul 17, 2019 8.470 8.470 8.420 8.420 1,050 -0.04(-0.47%)
Jul 16, 2019 8.460 8.500 8.415 8.460 11,310 -0.00(-0.06%)
Jul 15, 2019 8.530 8.560 8.465 8.465 22,138 +0.03(+0.30%)
Jul 12, 2019 8.600 8.600 8.440 8.440 400 -0.07(-0.76%)
Jul 11, 2019 8.540 8.540 8.465 8.505 55,217 +0.10(+1.13%)
Jul 10, 2019 8.560 8.560 8.410 8.410 1,110 -0.20(-2.27%)
Jul 09, 2019 8.600 8.605 8.500 8.605 693 +0.03(+0.29%)
Jul 08, 2019 8.715 8.715 8.580 8.580 1,124 +0.07(+0.82%)
Jul 05, 2019 8.615 8.615 8.510 8.510 1,500 -0.04(-0.41%)
Jul 03, 2019 8.545 8.545 8.545 26 +0.00(+0.00%)
Jul 02, 2019 8.545 8.545 8.545 8.545 5,000 -0.01(-0.12%)
Jul 01, 2019 8.555 8.555 8.550 8.555 753 +0.25(+3.07%)
Jun 27, 2019 8.300 8.300 8.300 0 +0.17(+2.09%)
Jun 26, 2019 8.190 8.190 8.130 8.130 3,604 -0.02(-0.25%)
Jun 25, 2019 8.150 8.150 8.150 24 +0.00(+0.00%)
Jun 24, 2019 8.215 8.300 8.150 8.150 4,530 +0.05(+0.62%)
Jun 21, 2019 8.060 8.480 8.060 8.100 4,800 -0.12(-1.46%)
Jun 20, 2019 8.120 8.220 8.120 8.220 1,942 +0.33(+4.18%)
Jun 19, 2019 7.890 7.890 7.890 59 +0.00(+0.00%)
Jun 18, 2019 7.890 7.890 7.890 7.890 300 +0.04(+0.55%)
Jun 17, 2019 7.915 7.915 7.847 7.847 19,274 +0.02(+0.22%)
Jun 14, 2019 7.930 7.930 7.830 7.830 1,000 -0.08(-1.01%)
Jun 13, 2019 7.980 7.980 7.910 7.910 11,347 -0.11(-1.37%)
Jun 12, 2019 8.020 8.020 8.020 8.020 106 +0.01(+0.12%)
Jun 11, 2019 8.170 8.170 8.010 8.010 2,712 +0.00(+0.02%)
Jun 10, 2019 8.080 8.160 8.000 8.008 4,612 -0.05(-0.65%)
Jun 07, 2019 8.060 8.060 8.060 8.060 1,000 +0.03(+0.37%)
Jun 06, 2019 8.030 8.030 8.030 8.030 880 -0.19(-2.31%)
Jun 05, 2019 8.230 8.230 8.200 8.220 3,094 +0.28(+3.46%)
Jun 03, 2019 7.945 7.945 7.945 0 +0.14(+1.85%)
May 31, 2019 7.760 7.801 7.760 7.801 1,600 -0.35(-4.29%)
May 30, 2019 8.150 8.150 8.150 8.150 200 -0.08(-0.97%)
May 29, 2019 8.230 8.230 8.230 8.230 525 +0.05(+0.67%)
May 28, 2019 8.210 8.210 8.175 8.175 36,556 +0.08(+0.95%)
May 24, 2019 8.050 8.130 8.050 8.098 29,600 -0.11(-1.36%)
May 22, 2019 8.210 8.210 8.210 0 +0.00(+0.00%)
May 21, 2019 8.210 8.210 8.210 8.210 100 -0.05(-0.61%)
May 20, 2019 8.260 8.260 8.260 15 +0.00(+0.00%)
May 17, 2019 8.260 8.260 8.260 8.260 100 +0.00(+0.00%)
May 16, 2019 8.215 8.260 8.215 8.260 595 +0.21(+2.57%)
May 15, 2019 8.120 8.120 8.053 8.053 250 -0.05(-0.58%)
May 14, 2019 8.100 8.100 8.100 8.100 51,034 +0.01(+0.17%)
May 13, 2019 8.150 8.150 8.060 8.086 2,256 -0.24(-2.93%)
May 10, 2019 8.365 8.432 8.330 8.330 22,400 -0.69(-7.65%)
May 09, 2019 8.830 9.020 8.800 9.020 8,077 +0.22(+2.50%)
May 08, 2019 8.930 9.000 8.800 8.800 3,947 -0.33(-3.61%)
May 07, 2019 9.075 9.130 9.020 9.130 7,056 -0.13(-1.40%)
May 06, 2019 9.188 9.260 9.188 9.260 1,039 +0.05(+0.54%)
May 03, 2019 9.210 9.210 9.210 9.210 200 +0.12(+1.32%)
May 02, 2019 9.060 9.090 9.050 9.090 725 +0.03(+0.33%)
May 01, 2019 9.300 9.300 9.060 9.060 778 -0.24(-2.58%)
Apr 30, 2019 9.180 9.300 9.180 9.300 19,891 +0.15(+1.64%)
Apr 29, 2019 9.040 9.150 9.040 9.150 1,235 +0.05(+0.55%)
Apr 26, 2019 9.100 9.100 9.100 5 +0.00(+0.00%)
Apr 25, 2019 9.000 9.100 9.000 9.100 832 -0.07(-0.76%)
Apr 24, 2019 9.170 9.180 9.135 9.170 6,151 +0.00(+0.00%)
Apr 23, 2019 9.210 9.210 9.170 9.170 60,232 -0.10(-1.08%)
Apr 22, 2019 9.290 9.290 9.266 9.270 556 +0.10(+1.09%)
Apr 18, 2019 9.260 9.260 9.170 9.170 1,800 -0.04(-0.43%)
Apr 17, 2019 9.210 9.210 9.180 9.210 870 -0.07(-0.75%)
Apr 16, 2019 9.210 9.280 9.210 9.280 1,183 +0.12(+1.36%)
Apr 15, 2019 9.107 9.155 9.107 9.155 1,702 +0.09(+1.05%)
Apr 12, 2019 9.060 9.155 9.060 9.060 800 +0.37(+4.26%)
Apr 11, 2019 8.850 8.850 8.690 8.690 2,551 -0.30(-3.32%)
Apr 10, 2019 8.915 9.020 8.858 8.988 6,504 +0.19(+2.14%)
Apr 09, 2019 8.845 8.895 8.800 8.800 29,459 -0.07(-0.79%)
Apr 08, 2019 8.690 8.870 8.690 8.870 5,060 +0.04(+0.45%)
Apr 05, 2019 8.830 8.830 8.830 75 +0.00(+0.00%)
Apr 04, 2019 8.830 8.830 8.830 8.830 304 -0.12(-1.34%)
Apr 03, 2019 8.895 8.950 8.895 8.950 44,530 +0.06(+0.67%)
Apr 02, 2019 8.800 8.950 8.800 8.890 19,601 -0.04(-0.50%)
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.