Pardee Resources Co. (OP: PDER )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2012 | 215.00 | 225.50 | 215.00 | 225.50 | 45 | +10.50(+4.88%) |
| May 30, 2012 | 210.00 | 215.00 | 210.00 | 215.00 | 12 | +5.00(+2.38%) |
| May 29, 2012 | 210.00 | 210.00 | 210.00 | 210.00 | 200 | +1.00(+0.48%) |
| May 25, 2012 | 225.50 | 225.50 | 209.00 | 209.00 | 605 | +0.00(+0.00%) |
| May 24, 2012 | 215.00 | 215.00 | 207.00 | 209.00 | 745 | -20.00(-8.73%) |
| May 23, 2012 | 225.00 | 230.50 | 215.00 | 229.00 | 1,105 | +6.94(+3.13%) |
| May 22, 2012 | 224.50 | 225.00 | 222.06 | 222.06 | 187 | +1.01(+0.46%) |
| May 21, 2012 | 226.00 | 226.00 | 221.05 | 221.05 | 300 | -4.95(-2.19%) |
| May 17, 2012 | 226.00 | 226.00 | 226.00 | 0 | -5.00(-2.16%) | |
| May 16, 2012 | 232.00 | 232.00 | 226.25 | 231.00 | 425 | -8.00(-3.35%) |
| May 08, 2012 | 239.00 | 239.00 | 239.00 | 0 | +4.00(+1.70%) | |
| May 03, 2012 | 235.00 | 235.00 | 235.00 | 0 | +1.00(+0.43%) | |
| May 02, 2012 | 234.00 | 234.00 | 234.00 | 234.00 | 20 | -5.00(-2.09%) |
| Apr 27, 2012 | 239.00 | 239.00 | 239.00 | 0 | -5.10(-2.09%) | |
| Apr 25, 2012 | 244.10 | 244.10 | 244.10 | 0 | -2.90(-1.17%) | |
| Apr 23, 2012 | 247.00 | 247.00 | 247.00 | 0 | +7.99(+3.34%) | |
| Apr 17, 2012 | 239.01 | 239.01 | 239.01 | 0 | -0.99(-0.41%) | |
| Apr 16, 2012 | 230.00 | 240.00 | 230.00 | 240.00 | 230 | +19.99(+9.09%) |
| Apr 13, 2012 | 220.01 | 220.01 | 220.01 | 220.01 | 10 | +3.01(+1.39%) |
| Apr 11, 2012 | 217.00 | 217.00 | 217.00 | 0 | +1.75(+0.81%) | |
| Apr 09, 2012 | 215.25 | 215.25 | 215.25 | 0 | -4.75(-2.16%) | |
| Apr 05, 2012 | 220.00 | 220.00 | 220.00 | 220.00 | 241 | +3.00(+1.38%) |
| Apr 04, 2012 | 217.00 | 217.00 | 216.99 | 217.00 | 254 | -1.00(-0.46%) |
| Apr 03, 2012 | 214.01 | 218.00 | 214.01 | 218.00 | 500 | +4.00(+1.87%) |
| Apr 02, 2012 | 214.00 | 214.00 | 214.00 | 214.00 | 50 | -8.00(-3.60%) |
| Mar 30, 2012 | 222.00 | 222.00 | 222.00 | 222.00 | 200 | +8.00(+3.74%) |
| Mar 29, 2012 | 214.00 | 217.00 | 214.00 | 214.00 | 270 | +0.00(+0.00%) |
| Mar 27, 2012 | 214.00 | 214.00 | 214.00 | 0 | -4.00(-1.83%) | |
| Mar 23, 2012 | 218.00 | 218.00 | 218.00 | 0 | +0.00(+0.00%) | |
| Mar 22, 2012 | 218.00 | 218.00 | 218.00 | 218.00 | 100 | +2.75(+1.28%) |
| Mar 21, 2012 | 216.00 | 216.00 | 215.00 | 215.25 | 560 | +0.24(+0.11%) |
| Mar 16, 2012 | 215.01 | 215.01 | 215.01 | 0 | -1.99(-0.92%) | |
| Mar 12, 2012 | 217.00 | 217.00 | 217.00 | 0 | +4.00(+1.88%) | |
| Mar 09, 2012 | 220.00 | 220.00 | 209.00 | 213.00 | 198 | -12.00(-5.33%) |
| Mar 08, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 1,265 | +0.00(+0.00%) |
| Mar 07, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 80 | +10.00(+4.65%) |
| Mar 06, 2012 | 215.00 | 215.00 | 215.00 | 215.00 | 50 | -9.50(-4.23%) |
| Mar 05, 2012 | 225.00 | 230.00 | 224.00 | 224.50 | 1,015 | -0.50(-0.22%) |
| Mar 02, 2012 | 225.25 | 226.00 | 215.01 | 225.00 | 2,457 | -2.00(-0.88%) |
| Mar 01, 2012 | 225.25 | 227.00 | 225.25 | 227.00 | 1,184 | +2.00(+0.89%) |
| Feb 29, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 141 | -1.00(-0.44%) |
| Feb 28, 2012 | 226.00 | 226.00 | 226.00 | 226.00 | 100 | -1.00(-0.44%) |
| Feb 23, 2012 | 227.00 | 227.00 | 227.00 | 0 | +4.00(+1.79%) | |
| Feb 22, 2012 | 223.00 | 223.00 | 223.00 | 223.00 | 95 | +0.00(+0.00%) |
| Feb 21, 2012 | 223.00 | 223.00 | 223.00 | 223.00 | 75 | -0.50(-0.22%) |
| Feb 16, 2012 | 223.50 | 223.50 | 223.50 | 0 | -1.50(-0.67%) | |
| Feb 15, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 25 | -2.00(-0.88%) |
| Feb 14, 2012 | 227.00 | 227.00 | 227.00 | 227.00 | 101 | +0.00(+0.00%) |
| Feb 13, 2012 | 227.00 | 227.00 | 227.00 | 227.00 | 30 | -0.50(-0.22%) |
| Feb 10, 2012 | 227.50 | 227.50 | 227.50 | 227.50 | 532 | -2.50(-1.09%) |
| Feb 09, 2012 | 225.00 | 230.00 | 225.00 | 230.00 | 1,232 | +10.00(+4.55%) |
| Feb 08, 2012 | 230.00 | 230.00 | 220.00 | 220.00 | 80 | -20.00(-8.33%) |
| Feb 07, 2012 | 248.00 | 250.00 | 240.00 | 240.00 | 630 | +15.00(+6.67%) |
| Feb 06, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 30 | -25.00(-10.00%) |
| Feb 01, 2012 | 250.00 | 250.00 | 250.00 | 0 | -4.00(-1.57%) | |
| Jan 31, 2012 | 254.00 | 254.00 | 254.00 | 254.00 | 5 | +44.00(+20.95%) |
| Jan 25, 2012 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) |
| Jan 23, 2012 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
| Jan 13, 2012 | 210.00 | 210.00 | 210.00 | 0 | +0.00(+0.00%) | |
| Jan 12, 2012 | 210.00 | 210.00 | 210.00 | 210.00 | 50 | +0.00(+0.00%) |
| Jan 10, 2012 | 210.00 | 210.00 | 210.00 | 0 | +2.00(+0.96%) | |
| Jan 06, 2012 | 208.00 | 208.00 | 208.00 | 0 | -2.00(-0.95%) | |
| Jan 04, 2012 | 210.00 | 210.00 | 210.00 | 0 | -6.00(-2.78%) | |
| Dec 30, 2011 | 216.00 | 216.00 | 216.00 | 216.00 | 250 | +0.00(+0.00%) |
| Dec 29, 2011 | 215.00 | 216.00 | 215.00 | 216.00 | 312 | +0.00(+0.00%) |
| Dec 28, 2011 | 217.00 | 218.00 | 216.00 | 216.00 | 828 | -1.00(-0.46%) |
| Dec 27, 2011 | 214.00 | 217.00 | 214.00 | 217.00 | 8 | +3.00(+1.40%) |
| Dec 23, 2011 | 209.00 | 214.00 | 209.00 | 214.00 | 450 | +0.00(+0.00%) |
| Dec 21, 2011 | 214.00 | 214.00 | 214.00 | 214.00 | 1 | +0.00(+0.00%) |
| Dec 20, 2011 | 214.00 | 214.00 | 214.00 | 214.00 | 2 | +5.00(+2.39%) |
| Dec 19, 2011 | 209.00 | 209.00 | 209.00 | 209.00 | 9 | -5.00(-2.34%) |
| Dec 16, 2011 | 214.00 | 214.00 | 214.00 | 214.00 | 7 | -1.00(-0.47%) |
| Dec 15, 2011 | 215.00 | 215.00 | 214.00 | 215.00 | 751 | +1.00(+0.47%) |
| Dec 14, 2011 | 215.00 | 215.00 | 214.00 | 214.00 | 176 | +4.00(+1.90%) |
| Dec 09, 2011 | 210.00 | 210.00 | 210.00 | 210.00 | 0 | -10.00(-4.55%) |
| Dec 08, 2011 | 220.00 | 220.00 | 220.00 | 220.00 | 600 | -4.49(-2.00%) |
| Dec 07, 2011 | 224.49 | 224.49 | 224.49 | 224.49 | 1 | -0.51(-0.23%) |
| Dec 06, 2011 | 224.00 | 227.25 | 224.00 | 225.00 | 658 | +0.55(+0.25%) |
| Dec 05, 2011 | 223.00 | 229.49 | 223.00 | 224.45 | 183 | -5.05(-2.20%) |
| Dec 02, 2011 | 230.00 | 230.00 | 223.00 | 229.50 | 148 | -2.10(-0.91%) |
| Dec 01, 2011 | 231.60 | 231.60 | 231.60 | 231.60 | 33 | -1.40(-0.60%) |
| Nov 30, 2011 | 230.00 | 244.00 | 229.99 | 233.00 | 3,639 | +3.01(+1.31%) |
| Nov 29, 2011 | 230.00 | 230.00 | 229.99 | 229.99 | 89 | -0.01(-0.00%) |
| Nov 28, 2011 | 230.00 | 230.00 | 225.00 | 230.00 | 87 | -8.00(-3.36%) |
| Nov 25, 2011 | 230.00 | 238.00 | 230.00 | 238.00 | 75 | -11.00(-4.42%) |
| Nov 22, 2011 | 249.00 | 249.00 | 249.00 | 249.00 | 0 | +19.00(+8.26%) |
| Nov 18, 2011 | 230.00 | 230.00 | 230.00 | 0 | -11.00(-4.56%) | |
| Nov 09, 2011 | 241.00 | 241.00 | 241.00 | 0 | -12.00(-4.74%) | |
| Nov 04, 2011 | 253.00 | 253.00 | 253.00 | 253.00 | 0 | +3.00(+1.20%) |
| Nov 03, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 97 | +0.00(+0.00%) |
| Oct 25, 2011 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
| Oct 21, 2011 | 250.00 | 250.00 | 250.00 | 0 | +2.00(+0.81%) | |
| Oct 20, 2011 | 231.00 | 248.00 | 231.00 | 248.00 | 202 | -2.00(-0.80%) |
| Oct 04, 2011 | 250.00 | 250.00 | 250.00 | 0 | +20.00(+8.70%) | |
| Oct 03, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 50 | +5.00(+2.22%) |
| Sep 28, 2011 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | +1.00(+0.45%) |
| Sep 27, 2011 | 224.00 | 224.00 | 224.00 | 224.00 | 20 | +0.00(+0.00%) |
| Sep 26, 2011 | 224.00 | 224.00 | 224.00 | 224.00 | 115 | +7.00(+3.23%) |
| Sep 22, 2011 | 217.00 | 217.00 | 217.00 | 0 | -23.00(-9.58%) | |
| Sep 14, 2011 | 240.00 | 240.00 | 240.00 | 0 | +10.00(+4.35%) | |
| Sep 09, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) |
| Sep 08, 2011 | 230.00 | 230.00 | 230.00 | 230.00 | 18 | +0.00(+0.00%) |
| Sep 06, 2011 | 230.00 | 230.00 | 230.00 | 0 | -11.00(-4.56%) | |
| Sep 02, 2011 | 241.00 | 241.00 | 241.00 | 241.00 | 1 | -4.00(-1.63%) |
| Aug 29, 2011 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2011 | 245.00 | 245.00 | 245.00 | 245.00 | 21 | -5.00(-2.00%) |
| Aug 17, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 0 | +10.00(+4.17%) |
| Aug 16, 2011 | 240.00 | 240.00 | 240.00 | 240.00 | 88 | +0.00(+0.00%) |
| Aug 15, 2011 | 240.00 | 240.00 | 231.00 | 240.00 | 69 | -10.00(-4.00%) |
| Aug 12, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 82 | +0.00(+0.00%) |
| Aug 11, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 100 | -15.00(-5.66%) |
| Aug 09, 2011 | 265.00 | 265.00 | 265.00 | 265.00 | 0 | +19.00(+7.72%) |
| Aug 08, 2011 | 246.00 | 246.00 | 246.00 | 246.00 | 25 | -18.00(-6.82%) |
| Aug 05, 2011 | 237.00 | 265.00 | 237.00 | 264.00 | 261 | -5.99(-2.22%) |
| Jul 29, 2011 | 269.99 | 269.99 | 269.99 | 0 | +14.99(+5.88%) | |
| Jul 27, 2011 | 255.00 | 255.00 | 255.00 | 0 | +5.00(+2.00%) | |
| Jul 26, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 145 | +0.00(+0.00%) |
| Jul 22, 2011 | 250.00 | 250.00 | 250.00 | 0 | +12.00(+5.04%) | |
| Jul 20, 2011 | 238.00 | 238.00 | 238.00 | 238.00 | 0 | +8.00(+3.48%) |
| Jul 18, 2011 | 230.00 | 230.00 | 230.00 | 0 | +13.00(+5.99%) | |
| Jul 15, 2011 | 217.00 | 217.00 | 217.00 | 217.00 | 84 | -20.00(-8.44%) |
| Jul 13, 2011 | 237.00 | 237.00 | 237.00 | 0 | +0.00(+0.00%) | |
| Jul 12, 2011 | 237.00 | 237.00 | 237.00 | 237.00 | 10 | -3.00(-1.25%) |
| Jul 11, 2011 | 239.00 | 250.00 | 239.00 | 240.00 | 1,036 | +0.50(+0.21%) |
| Jul 08, 2011 | 230.00 | 239.50 | 213.00 | 239.50 | 491 | +4.50(+1.91%) |
| Jul 06, 2011 | 235.00 | 235.00 | 235.00 | 0 | +0.00(+0.00%) | |
| Jul 01, 2011 | 235.00 | 235.00 | 235.00 | 0 | -5.00(-2.08%) | |
| Jun 30, 2011 | 240.00 | 240.00 | 240.00 | 240.00 | 10 | -2.00(-0.83%) |
| Jun 29, 2011 | 245.50 | 245.50 | 242.00 | 242.00 | 80 | -8.00(-3.20%) |
| Jun 23, 2011 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
| Jun 22, 2011 | 249.00 | 250.00 | 249.00 | 250.00 | 81 | +0.01(+0.00%) |
| Jun 20, 2011 | 249.99 | 249.99 | 249.99 | 0 | +0.00(+0.00%) | |
| Jun 17, 2011 | 249.99 | 249.99 | 249.99 | 249.99 | 3 | -0.01(-0.00%) |
| Jun 16, 2011 | 245.50 | 250.00 | 245.50 | 250.00 | 35 | +0.00(+0.00%) |
| Jun 15, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 80 | +0.00(+0.00%) |
| Jun 13, 2011 | 250.00 | 250.00 | 250.00 | 0 | +0.00(+0.00%) | |
| Jun 10, 2011 | 249.99 | 250.00 | 249.99 | 250.00 | 40 | +0.00(+0.00%) |
| Jun 09, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 45 | +0.00(+0.00%) |
| Jun 08, 2011 | 250.00 | 250.00 | 250.00 | 250.00 | 5 | -5.00(-1.96%) |
| Jun 06, 2011 | 255.00 | 255.00 | 255.00 | 0 | +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.