Pardee Resources Co. (OP: PDER )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 172.00 | 172.00 | 172.00 | 172.00 | 100 | -9.00(-4.97%) |
| Nov 28, 2018 | 181.00 | 181.00 | 181.00 | 0 | +15.00(+9.04%) | |
| Nov 27, 2018 | 180.00 | 180.00 | 166.00 | 166.00 | 210 | -8.00(-4.60%) |
| Nov 26, 2018 | 181.51 | 181.51 | 171.21 | 174.00 | 486 | -7.51(-4.14%) |
| Nov 20, 2018 | 181.51 | 181.51 | 181.51 | 0 | -3.99(-2.15%) | |
| Nov 19, 2018 | 185.50 | 186.00 | 185.00 | 185.50 | 79 | +0.00(+0.00%) |
| Nov 16, 2018 | 185.00 | 185.50 | 185.00 | 185.50 | 100 | -0.50(-0.27%) |
| Nov 15, 2018 | 184.99 | 186.00 | 184.99 | 186.00 | 300 | +2.50(+1.36%) |
| Nov 14, 2018 | 183.50 | 183.50 | 183.50 | 183.50 | 45 | +1.50(+0.82%) |
| Nov 12, 2018 | 182.00 | 182.00 | 182.00 | 0 | -4.01(-2.16%) | |
| Nov 09, 2018 | 186.01 | 186.01 | 186.01 | 186.01 | 100 | +0.01(+0.01%) |
| Nov 08, 2018 | 186.00 | 186.00 | 186.00 | 186.00 | 52 | -0.01(-0.01%) |
| Nov 07, 2018 | 186.00 | 186.01 | 186.00 | 186.01 | 110 | +0.01(+0.01%) |
| Nov 06, 2018 | 185.50 | 186.01 | 185.50 | 186.00 | 120 | +1.00(+0.54%) |
| Oct 30, 2018 | 185.00 | 185.00 | 185.00 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 184.21 | 185.00 | 183.00 | 185.00 | 150 | +0.00(+0.00%) |
| Oct 26, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | +0.00(+0.00%) |
| Oct 25, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 5 | +0.00(+0.00%) |
| Oct 24, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 8 | +0.00(+0.00%) |
| Oct 23, 2018 | 185.00 | 185.00 | 185.00 | 185.00 | 30 | -1.01(-0.54%) |
| Oct 18, 2018 | 186.01 | 186.01 | 186.01 | 0 | +0.00(+0.00%) | |
| Oct 17, 2018 | 186.01 | 186.01 | 186.01 | 186.01 | 50 | +0.00(+0.00%) |
| Oct 16, 2018 | 186.01 | 186.01 | 186.01 | 186.01 | 10 | +0.00(+0.00%) |
| Oct 15, 2018 | 186.01 | 186.01 | 186.01 | 186.01 | 3 | +0.00(+0.00%) |
| Oct 12, 2018 | 186.01 | 186.01 | 186.01 | 186.01 | 100 | +0.00(+0.00%) |
| Oct 10, 2018 | 186.01 | 186.01 | 186.01 | 0 | +0.00(+0.00%) | |
| Oct 05, 2018 | 186.01 | 186.01 | 186.01 | 0 | -3.99(-2.10%) | |
| Oct 03, 2018 | 190.00 | 190.00 | 190.00 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 190.00 | 190.00 | 190.00 | 0 | +1.14(+0.60%) | |
| Sep 28, 2018 | 188.29 | 188.86 | 188.29 | 188.86 | 100 | +2.80(+1.50%) |
| Sep 26, 2018 | 186.06 | 186.06 | 186.06 | 0 | -2.44(-1.29%) | |
| Sep 25, 2018 | 188.50 | 188.50 | 188.50 | 188.50 | 111 | +1.00(+0.53%) |
| Sep 24, 2018 | 187.50 | 187.50 | 187.50 | 187.50 | 94 | +0.25(+0.13%) |
| Sep 20, 2018 | 187.25 | 187.25 | 187.25 | 0 | -1.05(-0.56%) | |
| Sep 18, 2018 | 188.30 | 188.30 | 188.30 | 0 | +0.05(+0.03%) | |
| Sep 17, 2018 | 188.86 | 188.86 | 188.25 | 188.25 | 76 | -0.61(-0.32%) |
| Sep 14, 2018 | 188.86 | 188.86 | 188.86 | 188.86 | 100 | +0.06(+0.03%) |
| Sep 13, 2018 | 188.80 | 188.80 | 188.80 | 188.80 | 575 | +0.05(+0.03%) |
| Sep 12, 2018 | 188.75 | 188.75 | 188.75 | 188.75 | 1 | +0.95(+0.51%) |
| Sep 11, 2018 | 187.90 | 188.50 | 187.80 | 187.80 | 233 | -0.70(-0.37%) |
| Sep 10, 2018 | 189.00 | 189.00 | 188.50 | 188.50 | 326 | +0.00(+0.00%) |
| Sep 07, 2018 | 188.50 | 188.50 | 188.50 | 188.50 | 100 | +0.00(+0.00%) |
| Sep 06, 2018 | 189.60 | 189.60 | 188.50 | 188.50 | 337 | -1.50(-0.79%) |
| Sep 05, 2018 | 190.00 | 190.00 | 190.00 | 190.00 | 391 | +0.00(+0.00%) |
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.
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.