Pardee Resources Co. (OP: PDER )
274.00
+8.96
(+3.38%)
Streaming Delayed Price
Updated: 9:58 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 245.00 | 245.00 | 245.00 | 245.00 | 110 | +15.00(+6.52%) |
| May 29, 2013 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) | |
| May 28, 2013 | 238.00 | 238.00 | 230.00 | 230.00 | 149 | -8.00(-3.36%) |
| May 24, 2013 | 238.00 | 238.00 | 238.00 | 238.00 | 8 | +8.00(+3.48%) |
| May 23, 2013 | 230.00 | 230.00 | 230.00 | 230.00 | 50 | +0.00(+0.00%) |
| May 22, 2013 | 235.00 | 235.00 | 230.00 | 230.00 | 38 | -10.00(-4.17%) |
| May 21, 2013 | 245.00 | 245.00 | 235.00 | 240.00 | 484 | +10.00(+4.35%) |
| May 20, 2013 | 225.25 | 235.00 | 225.25 | 230.00 | 550 | +4.75(+2.11%) |
| May 16, 2013 | 225.25 | 225.25 | 225.25 | 225.25 | 0 | +5.25(+2.39%) |
| May 14, 2013 | 220.00 | 220.00 | 220.00 | 0 | -5.00(-2.22%) | |
| May 13, 2013 | 225.00 | 225.00 | 225.00 | 225.00 | 6 | +0.00(+0.00%) |
| May 10, 2013 | 223.00 | 225.00 | 223.00 | 225.00 | 117 | +5.00(+2.27%) |
| May 09, 2013 | 220.00 | 220.00 | 220.00 | 220.00 | 200 | +0.00(+0.00%) |
| May 07, 2013 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
| May 03, 2013 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
| May 01, 2013 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
| Apr 30, 2013 | 220.00 | 220.00 | 220.00 | 220.00 | 3 | +2.00(+0.92%) |
| Apr 29, 2013 | 215.00 | 221.00 | 214.00 | 218.00 | 387 | -3.00(-1.36%) |
| Apr 24, 2013 | 221.00 | 221.00 | 221.00 | 221.00 | 0 | +1.00(+0.45%) |
| Apr 23, 2013 | 220.00 | 220.00 | 220.00 | 220.00 | 70 | +0.00(+0.00%) |
| Apr 22, 2013 | 225.00 | 225.00 | 220.00 | 220.00 | 283 | +5.00(+2.33%) |
| Apr 19, 2013 | 215.00 | 215.00 | 215.00 | 215.00 | 104 | -10.00(-4.44%) |
| Apr 18, 2013 | 215.00 | 225.00 | 215.00 | 225.00 | 239 | +10.00(+4.65%) |
| Apr 17, 2013 | 210.00 | 215.00 | 210.00 | 215.00 | 622 | +10.75(+5.26%) |
| Apr 15, 2013 | 204.25 | 204.25 | 204.25 | 0 | -10.75(-5.00%) | |
| Apr 12, 2013 | 210.00 | 215.00 | 210.00 | 215.00 | 40 | -8.00(-3.59%) |
| Apr 11, 2013 | 225.00 | 225.00 | 220.00 | 223.00 | 210 | +3.00(+1.36%) |
| Apr 09, 2013 | 220.00 | 220.00 | 220.00 | 0 | +4.00(+1.85%) | |
| Apr 08, 2013 | 210.00 | 216.00 | 210.00 | 216.00 | 194 | +11.75(+5.75%) |
| Apr 05, 2013 | 204.25 | 204.25 | 204.25 | 204.25 | 103 | -7.75(-3.66%) |
| Apr 04, 2013 | 212.00 | 212.00 | 212.00 | 212.00 | 50 | +4.00(+1.92%) |
| Apr 01, 2013 | 208.00 | 208.00 | 208.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2013 | 208.00 | 208.00 | 208.00 | 0 | -5.00(-2.35%) | |
| Mar 20, 2013 | 213.00 | 213.00 | 213.00 | 0 | -2.00(-0.93%) | |
| Mar 19, 2013 | 215.00 | 220.00 | 215.00 | 215.00 | 152 | -1.00(-0.46%) |
| Mar 15, 2013 | 216.00 | 216.00 | 216.00 | 0 | -4.00(-1.82%) | |
| Mar 14, 2013 | 219.99 | 220.00 | 219.99 | 220.00 | 206 | +0.01(+0.00%) |
| Mar 11, 2013 | 219.99 | 219.99 | 219.99 | 219.99 | 0 | +12.99(+6.28%) |
| Mar 07, 2013 | 207.00 | 207.00 | 207.00 | 0 | -0.01(-0.00%) | |
| Mar 06, 2013 | 207.00 | 207.01 | 207.00 | 207.01 | 58 | -1.99(-0.95%) |
| Mar 04, 2013 | 209.00 | 209.00 | 209.00 | 209.00 | 0 | +0.00(+0.00%) |
| Mar 01, 2013 | 209.00 | 209.00 | 209.00 | 209.00 | 1 | -6.00(-2.79%) |
| Feb 25, 2013 | 215.00 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) |
| Feb 22, 2013 | 220.00 | 220.00 | 215.00 | 215.00 | 28 | -5.00(-2.27%) |
| Feb 20, 2013 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | +12.99(+6.28%) |
| Feb 19, 2013 | 210.02 | 210.02 | 207.01 | 207.01 | 125 | -12.99(-5.90%) |
| Feb 13, 2013 | 220.00 | 220.00 | 220.00 | 0 | +9.00(+4.27%) | |
| Feb 12, 2013 | 211.00 | 211.00 | 211.00 | 211.00 | 40 | -7.00(-3.21%) |
| Feb 06, 2013 | 218.00 | 218.00 | 218.00 | 0 | +3.00(+1.40%) | |
| Feb 01, 2013 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
| Jan 31, 2013 | 210.00 | 220.00 | 210.00 | 215.00 | 768 | +5.00(+2.38%) |
| Jan 30, 2013 | 225.00 | 225.00 | 210.00 | 210.00 | 331 | -5.00(-2.33%) |
| Jan 29, 2013 | 210.00 | 225.00 | 210.00 | 215.00 | 548 | +15.00(+7.50%) |
| Jan 28, 2013 | 201.00 | 201.00 | 200.00 | 200.00 | 136 | -2.00(-0.99%) |
| Jan 24, 2013 | 202.00 | 202.00 | 202.00 | 0 | +1.00(+0.50%) | |
| Jan 17, 2013 | 201.00 | 201.00 | 201.00 | 0 | -11.00(-5.19%) | |
| Jan 15, 2013 | 212.00 | 212.00 | 212.00 | 0 | +12.00(+6.00%) | |
| Jan 12, 2013 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 200.00 | 200.00 | 200.00 | 200.00 | 5 | -12.00(-5.66%) |
| Jan 09, 2013 | 212.00 | 212.00 | 212.00 | 0 | +0.00(+0.00%) | |
| Jan 03, 2013 | 212.00 | 212.00 | 212.00 | 0 | +16.01(+8.17%) | |
| Jan 02, 2013 | 195.25 | 197.25 | 195.25 | 195.99 | 7 | -1.26(-0.64%) |
| Dec 31, 2012 | 195.00 | 197.25 | 195.00 | 197.25 | 1,515 | +3.75(+1.94%) |
| Dec 28, 2012 | 193.00 | 195.00 | 187.50 | 193.50 | 557 | -3.50(-1.78%) |
| Dec 27, 2012 | 197.00 | 197.00 | 197.00 | 197.00 | 200 | +16.99(+9.44%) |
| Dec 26, 2012 | 204.00 | 204.00 | 180.01 | 180.01 | 155 | -23.99(-11.76%) |
| Dec 20, 2012 | 204.00 | 204.00 | 204.00 | 0 | -6.00(-2.86%) | |
| Dec 19, 2012 | 213.00 | 213.00 | 210.00 | 210.00 | 850 | -0.01(-0.00%) |
| Dec 18, 2012 | 210.05 | 210.05 | 210.01 | 210.01 | 50 | -4.99(-2.32%) |
| Dec 17, 2012 | 211.00 | 215.00 | 211.00 | 215.00 | 68 | +9.00(+4.37%) |
| Dec 14, 2012 | 211.00 | 211.00 | 205.00 | 206.00 | 352 | +0.00(+0.00%) |
| Dec 13, 2012 | 206.00 | 206.00 | 205.00 | 206.00 | 266 | +194.00(+1616.67%) |
| Dec 12, 2012 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.03(+0.25%) |
| Dec 11, 2012 | 11.97 | 11.97 | 11.97 | 11.97 | 0 | -193.03(-94.16%) |
| Dec 10, 2012 | 205.00 | 205.00 | 205.00 | 0 | +193.10(+1622.69%) | |
| Dec 10, 2012 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | -199.60(-94.37%) |
| Dec 07, 2012 | 211.01 | 211.50 | 211.01 | 211.50 | 400 | -2.50(-1.17%) |
| Dec 06, 2012 | 210.02 | 214.00 | 210.02 | 214.00 | 5 | +4.00(+1.90%) |
| Dec 05, 2012 | 210.15 | 210.15 | 210.00 | 210.00 | 120 | -0.15(-0.07%) |
| Dec 04, 2012 | 211.00 | 212.00 | 209.35 | 210.15 | 483 | -2.85(-1.34%) |
| Nov 29, 2012 | 213.00 | 213.00 | 213.00 | 213.00 | 0 | +1.95(+0.92%) |
| Nov 28, 2012 | 214.95 | 215.00 | 211.05 | 211.05 | 120 | -3.90(-1.81%) |
| Nov 27, 2012 | 214.95 | 214.95 | 214.95 | 214.95 | 20 | +3.95(+1.87%) |
| Nov 21, 2012 | 211.00 | 211.00 | 211.00 | 0 | -0.02(-0.01%) | |
| Nov 20, 2012 | 211.02 | 211.02 | 211.02 | 211.02 | 108 | +0.00(+0.00%) |
| Nov 19, 2012 | 211.25 | 211.25 | 211.02 | 211.02 | 321 | -0.23(-0.11%) |
| Nov 16, 2012 | 211.05 | 211.25 | 211.00 | 211.25 | 610 | +0.25(+0.12%) |
| Nov 15, 2012 | 215.00 | 216.50 | 211.00 | 211.00 | 758 | -4.00(-1.86%) |
| Nov 14, 2012 | 213.22 | 215.00 | 211.00 | 215.00 | 442 | +2.98(+1.41%) |
| Nov 13, 2012 | 212.02 | 212.02 | 212.02 | 212.02 | 450 | -7.98(-3.63%) |
| Nov 12, 2012 | 216.00 | 220.00 | 213.01 | 220.00 | 71 | +3.90(+1.80%) |
| Nov 09, 2012 | 221.00 | 221.00 | 216.10 | 216.10 | 643 | -1.90(-0.87%) |
| Nov 06, 2012 | 218.00 | 218.00 | 218.00 | 0 | -7.00(-3.11%) | |
| Nov 01, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 0 | +3.00(+1.35%) |
| Oct 26, 2012 | 222.00 | 222.00 | 222.00 | 0 | -2.00(-0.89%) | |
| Oct 25, 2012 | 220.00 | 224.00 | 220.00 | 224.00 | 262 | +4.00(+1.82%) |
| Oct 24, 2012 | 221.00 | 221.00 | 215.75 | 220.00 | 819 | +0.00(+0.00%) |
| Oct 23, 2012 | 225.00 | 225.00 | 220.00 | 220.00 | 85 | -1.00(-0.45%) |
| Oct 19, 2012 | 221.00 | 221.00 | 221.00 | 221.00 | 200 | -1.00(-0.45%) |
| Oct 18, 2012 | 222.00 | 222.00 | 222.00 | 222.00 | 190 | -2.99(-1.33%) |
| Oct 16, 2012 | 224.99 | 224.99 | 224.99 | 0 | +9.99(+4.65%) | |
| Oct 15, 2012 | 215.00 | 215.00 | 215.00 | 215.00 | 416 | +5.00(+2.38%) |
| Oct 12, 2012 | 210.00 | 210.00 | 210.00 | 210.00 | 9 | -5.00(-2.33%) |
| Oct 11, 2012 | 214.99 | 215.00 | 214.99 | 215.00 | 100 | +0.01(+0.00%) |
| Oct 10, 2012 | 215.00 | 215.00 | 210.05 | 214.99 | 535 | +4.99(+2.38%) |
| Oct 09, 2012 | 210.00 | 210.00 | 208.00 | 210.00 | 180 | -1.00(-0.47%) |
| Oct 08, 2012 | 213.00 | 213.00 | 211.00 | 211.00 | 155 | -7.00(-3.21%) |
| Oct 06, 2012 | 218.00 | 218.00 | 218.00 | 218.00 | 25 | +0.00(+0.00%) |
| Oct 05, 2012 | 218.00 | 218.00 | 218.00 | 218.00 | 25 | +2.00(+0.93%) |
| Oct 03, 2012 | 216.00 | 216.00 | 216.00 | 0 | -4.00(-1.82%) | |
| Oct 02, 2012 | 220.00 | 220.00 | 220.00 | 220.00 | 45 | +3.00(+1.38%) |
| Oct 01, 2012 | 217.00 | 217.00 | 217.00 | 217.00 | 10 | -7.99(-3.55%) |
| Sep 28, 2012 | 224.99 | 224.99 | 224.99 | 224.99 | 15 | -0.01(-0.00%) |
| Sep 27, 2012 | 215.00 | 225.00 | 215.00 | 225.00 | 1,636 | +10.00(+4.65%) |
| Sep 25, 2012 | 215.00 | 215.00 | 215.00 | 0 | +0.00(+0.00%) | |
| Sep 24, 2012 | 215.00 | 220.00 | 215.00 | 215.00 | 207 | -2.00(-0.92%) |
| Sep 17, 2012 | 217.00 | 217.00 | 217.00 | 0 | -3.00(-1.36%) | |
| Sep 14, 2012 | 225.00 | 225.00 | 220.00 | 220.00 | 30 | -5.00(-2.22%) |
| Sep 13, 2012 | 225.00 | 225.00 | 225.00 | 225.00 | 50 | +5.00(+2.27%) |
| Sep 12, 2012 | 220.00 | 220.00 | 220.00 | 220.00 | 60 | +0.00(+0.00%) |
| Sep 11, 2012 | 220.01 | 220.01 | 215.25 | 220.00 | 183 | -10.00(-4.35%) |
| Sep 10, 2012 | 230.00 | 230.00 | 225.00 | 230.00 | 154 | +0.00(+0.00%) |
| Sep 07, 2012 | 230.00 | 230.00 | 230.00 | 230.00 | 5 | +5.00(+2.22%) |
| Sep 05, 2012 | 225.00 | 225.00 | 225.00 | 0 | -10.00(-4.26%) | |
| Aug 31, 2012 | 235.00 | 235.00 | 235.00 | 0 | +0.00(+0.00%) | |
| Aug 23, 2012 | 235.00 | 235.00 | 235.00 | 0 | -4.00(-1.67%) | |
| Aug 17, 2012 | 239.00 | 239.00 | 239.00 | 0 | +23.00(+10.65%) | |
| Aug 16, 2012 | 216.00 | 216.00 | 216.00 | 216.00 | 50 | -19.00(-8.09%) |
| Aug 15, 2012 | 235.00 | 235.00 | 235.00 | 235.00 | 17 | +5.00(+2.17%) |
| Aug 14, 2012 | 230.00 | 230.00 | 230.00 | 230.00 | 100 | +0.00(+0.00%) |
| Aug 13, 2012 | 219.00 | 230.00 | 219.00 | 230.00 | 608 | +11.00(+5.02%) |
| Aug 11, 2012 | 215.00 | 219.00 | 215.00 | 219.00 | 55 | +0.00(+0.00%) |
| Aug 10, 2012 | 215.00 | 219.00 | 215.00 | 219.00 | 55 | +4.00(+1.86%) |
| Aug 08, 2012 | 215.00 | 215.00 | 215.00 | 0 | +1.00(+0.47%) | |
| Aug 07, 2012 | 212.00 | 214.00 | 212.00 | 214.00 | 219 | +2.00(+0.94%) |
| Aug 03, 2012 | 212.00 | 212.00 | 212.00 | 0 | +0.00(+0.00%) | |
| Aug 02, 2012 | 212.00 | 212.00 | 212.00 | 212.00 | 9 | -3.00(-1.40%) |
| Jul 31, 2012 | 215.00 | 215.00 | 215.00 | 0 | -4.99(-2.27%) | |
| Jul 30, 2012 | 219.99 | 219.99 | 219.99 | 219.99 | 10 | +0.99(+0.45%) |
| Jul 26, 2012 | 219.00 | 219.00 | 219.00 | 0 | +4.00(+1.86%) | |
| Jul 25, 2012 | 213.00 | 215.00 | 212.00 | 215.00 | 751 | +2.00(+0.94%) |
| Jul 24, 2012 | 213.00 | 213.00 | 213.00 | 213.00 | 7 | -7.00(-3.18%) |
| Jul 20, 2012 | 220.00 | 220.00 | 220.00 | 0 | +0.00(+0.00%) | |
| Jul 18, 2012 | 220.00 | 220.00 | 220.00 | 0 | +5.00(+2.33%) | |
| Jul 17, 2012 | 213.00 | 216.70 | 212.26 | 215.00 | 965 | +3.95(+1.87%) |
| Jul 10, 2012 | 211.05 | 211.05 | 211.05 | 0 | -8.95(-4.07%) | |
| Jul 03, 2012 | 220.00 | 220.00 | 220.00 | 0 | +2.00(+0.92%) | |
| Jun 29, 2012 | 218.00 | 218.00 | 218.00 | 0 | +0.00(+0.00%) | |
| Jun 28, 2012 | 218.00 | 218.00 | 218.00 | 218.00 | 100 | +7.00(+3.32%) |
| Jun 26, 2012 | 211.00 | 211.00 | 211.00 | 0 | -4.00(-1.86%) | |
| Jun 25, 2012 | 213.00 | 215.00 | 213.00 | 215.00 | 521 | +1.00(+0.47%) |
| Jun 22, 2012 | 212.00 | 214.00 | 211.00 | 214.00 | 1,105 | -6.00(-2.73%) |
| Jun 20, 2012 | 220.00 | 220.00 | 220.00 | 220.00 | 0 | -3.00(-1.35%) |
| Jun 18, 2012 | 223.00 | 223.00 | 223.00 | 223.00 | 0 | +2.00(+0.90%) |
| Jun 15, 2012 | 215.00 | 225.00 | 215.00 | 221.00 | 442 | +12.00(+5.74%) |
| Jun 14, 2012 | 209.00 | 209.00 | 209.00 | 209.00 | 15 | +0.00(+0.00%) |
| Jun 13, 2012 | 209.00 | 209.00 | 209.00 | 209.00 | 15 | +0.00(+0.00%) |
| Jun 06, 2012 | 209.00 | 209.00 | 209.00 | 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.