Pardee Resources Co. (OP: PDER )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 164.90 | 165.00 | 164.90 | 165.00 | 6 | +3.00(+1.85%) |
| May 27, 2016 | 162.00 | 162.00 | 162.00 | 0 | -0.10(-0.06%) | |
| May 26, 2016 | 162.00 | 163.00 | 162.00 | 162.10 | 530 | -12.89(-7.37%) |
| May 25, 2016 | 174.99 | 174.99 | 174.99 | 174.99 | 2 | -0.01(-0.01%) |
| May 24, 2016 | 175.00 | 175.00 | 175.00 | 175.00 | 25 | +5.00(+2.94%) |
| May 23, 2016 | 170.00 | 170.00 | 170.00 | 170.00 | 45 | +0.00(+0.00%) |
| May 20, 2016 | 170.00 | 170.00 | 161.51 | 170.00 | 524 | +0.00(+0.00%) |
| May 19, 2016 | 168.00 | 170.00 | 162.00 | 170.00 | 315 | +7.00(+4.29%) |
| May 18, 2016 | 166.18 | 175.00 | 163.00 | 163.00 | 338 | +1.50(+0.93%) |
| May 17, 2016 | 165.00 | 165.00 | 161.50 | 161.50 | 100 | -14.50(-8.24%) |
| May 13, 2016 | 176.00 | 176.00 | 176.00 | 0 | +16.00(+10.00%) | |
| May 12, 2016 | 160.00 | 160.00 | 160.00 | 160.00 | 9 | -8.00(-4.76%) |
| May 11, 2016 | 167.50 | 168.00 | 167.50 | 168.00 | 170 | +0.50(+0.30%) |
| May 10, 2016 | 167.00 | 168.74 | 167.00 | 167.50 | 475 | -2.10(-1.24%) |
| May 09, 2016 | 160.00 | 169.60 | 160.00 | 169.60 | 278 | +1.60(+0.95%) |
| May 06, 2016 | 168.00 | 168.00 | 168.00 | 168.00 | 37 | -2.00(-1.18%) |
| May 04, 2016 | 170.00 | 170.00 | 170.00 | 0 | +2.00(+1.19%) | |
| May 03, 2016 | 175.00 | 175.00 | 168.00 | 168.00 | 25 | -7.00(-4.00%) |
| May 02, 2016 | 178.00 | 178.00 | 175.00 | 175.00 | 64 | -3.00(-1.69%) |
| Apr 29, 2016 | 175.00 | 178.00 | 175.00 | 178.00 | 38 | +3.00(+1.71%) |
| Apr 27, 2016 | 175.00 | 175.00 | 175.00 | 0 | +0.10(+0.06%) | |
| Apr 26, 2016 | 174.90 | 174.90 | 174.90 | 174.90 | 15 | +5.00(+2.94%) |
| Apr 25, 2016 | 170.00 | 173.90 | 169.10 | 169.90 | 577 | +1.90(+1.13%) |
| Apr 22, 2016 | 163.00 | 168.00 | 163.00 | 168.00 | 543 | +0.00(+0.00%) |
| Apr 21, 2016 | 168.00 | 168.00 | 168.00 | 168.00 | 289 | +7.00(+4.35%) |
| Apr 20, 2016 | 170.00 | 170.00 | 161.00 | 161.00 | 235 | -10.00(-5.85%) |
| Apr 19, 2016 | 171.00 | 171.00 | 171.00 | 171.00 | 14 | +0.00(+0.00%) |
| Apr 18, 2016 | 165.00 | 171.00 | 160.00 | 171.00 | 796 | +11.00(+6.88%) |
| Apr 15, 2016 | 160.00 | 160.00 | 160.00 | 160.00 | 10 | +2.00(+1.27%) |
| Apr 14, 2016 | 160.00 | 160.00 | 158.00 | 158.00 | 200 | -16.00(-9.20%) |
| Apr 13, 2016 | 160.00 | 175.00 | 160.00 | 174.00 | 534 | +14.00(+8.75%) |
| Apr 11, 2016 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
| Apr 06, 2016 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2016 | 160.00 | 160.00 | 160.00 | 0 | +9.00(+5.96%) | |
| Mar 31, 2016 | 160.00 | 160.00 | 151.00 | 151.00 | 520 | -12.00(-7.36%) |
| Mar 30, 2016 | 163.00 | 163.00 | 163.00 | 163.00 | 1 | +0.00(+0.00%) |
| Mar 29, 2016 | 163.00 | 163.00 | 163.00 | 163.00 | 10 | -2.00(-1.21%) |
| Mar 21, 2016 | 165.00 | 165.00 | 165.00 | 0 | +1.00(+0.61%) | |
| Mar 17, 2016 | 164.00 | 164.00 | 164.00 | 0 | -3.00(-1.80%) | |
| Mar 16, 2016 | 167.00 | 167.00 | 167.00 | 167.00 | 10 | -2.89(-1.70%) |
| Mar 15, 2016 | 169.89 | 169.89 | 169.89 | 169.89 | 5 | -0.11(-0.06%) |
| Mar 11, 2016 | 170.00 | 170.00 | 170.00 | 0 | +10.00(+6.25%) | |
| Mar 09, 2016 | 160.00 | 160.00 | 160.00 | 0 | +0.00(+0.00%) | |
| Mar 07, 2016 | 160.00 | 160.00 | 160.00 | 0 | +10.00(+6.67%) | |
| Mar 04, 2016 | 150.00 | 150.00 | 148.00 | 150.00 | 425 | -4.90(-3.16%) |
| Mar 03, 2016 | 155.00 | 155.00 | 154.90 | 154.90 | 46 | -0.10(-0.06%) |
| Mar 02, 2016 | 155.00 | 155.00 | 155.00 | 155.00 | 5 | +0.11(+0.07%) |
| Mar 01, 2016 | 150.00 | 155.00 | 150.00 | 154.89 | 116 | -0.01(-0.01%) |
| Feb 29, 2016 | 154.90 | 154.90 | 154.90 | 154.90 | 48 | -0.10(-0.06%) |
| Feb 26, 2016 | 155.00 | 155.00 | 155.00 | 155.00 | 35 | +5.00(+3.33%) |
| Feb 24, 2016 | 150.00 | 150.00 | 150.00 | 0 | +0.00(+0.00%) | |
| Feb 23, 2016 | 149.99 | 150.00 | 149.99 | 150.00 | 110 | +0.11(+0.07%) |
| Feb 22, 2016 | 135.00 | 149.89 | 149.89 | 42 | +14.89(+11.03%) | |
| Feb 18, 2016 | 135.00 | 135.00 | 135.00 | 0 | -5.00(-3.57%) | |
| Feb 17, 2016 | 140.00 | 140.00 | 138.00 | 140.00 | 2,014 | +0.00(+0.00%) |
| Feb 16, 2016 | 140.00 | 140.00 | 135.00 | 140.00 | 85 | +0.00(+0.00%) |
| Feb 12, 2016 | 140.00 | 140.00 | 140.00 | 0 | -6.00(-4.11%) | |
| Feb 11, 2016 | 146.00 | 146.25 | 142.00 | 146.00 | 2,104 | -1.00(-0.68%) |
| Feb 09, 2016 | 147.00 | 147.00 | 147.00 | 0 | +1.00(+0.68%) | |
| Feb 08, 2016 | 148.01 | 148.01 | 146.00 | 146.00 | 200 | -9.00(-5.81%) |
| Feb 05, 2016 | 155.00 | 155.00 | 154.90 | 155.00 | 33 | +0.00(+0.00%) |
| Jan 27, 2016 | 155.00 | 155.00 | 155.00 | 0 | +0.00(+0.00%) | |
| Jan 26, 2016 | 155.00 | 155.00 | 155.00 | 155.00 | 10 | +9.89(+6.82%) |
| Jan 25, 2016 | 145.11 | 145.11 | 145.11 | 145.11 | 1 | +0.01(+0.01%) |
| Jan 20, 2016 | 145.10 | 145.10 | 145.10 | 0 | -6.90(-4.54%) | |
| Jan 19, 2016 | 155.00 | 155.00 | 152.00 | 152.00 | 142 | +6.00(+4.11%) |
| Jan 15, 2016 | 146.00 | 146.00 | 146.00 | 0 | -8.00(-5.19%) | |
| Jan 12, 2016 | 154.00 | 154.00 | 154.00 | 0 | -6.00(-3.75%) | |
| Jan 11, 2016 | 155.00 | 160.00 | 155.00 | 160.00 | 130 | -5.00(-3.03%) |
| Jan 07, 2016 | 165.00 | 165.00 | 165.00 | 0 | -9.50(-5.44%) | |
| Jan 04, 2016 | 174.50 | 174.50 | 174.50 | 0 | +14.50(+9.06%) | |
| Dec 31, 2015 | 160.00 | 160.00 | 160.00 | 0 | +9.50(+6.31%) | |
| Dec 30, 2015 | 150.00 | 153.00 | 149.00 | 150.50 | 1,310 | -4.50(-2.90%) |
| Dec 29, 2015 | 155.00 | 155.00 | 145.00 | 155.00 | 761 | -5.00(-3.12%) |
| Dec 28, 2015 | 160.00 | 160.00 | 160.00 | 160.00 | 239 | -5.00(-3.03%) |
| Dec 24, 2015 | 165.00 | 165.00 | 165.00 | 0 | +5.00(+3.12%) | |
| Dec 23, 2015 | 160.00 | 165.00 | 160.00 | 160.00 | 595 | +0.00(+0.00%) |
| Dec 22, 2015 | 135.00 | 165.00 | 135.00 | 160.00 | 29 | +0.00(+0.00%) |
| Dec 21, 2015 | 160.00 | 160.00 | 154.00 | 160.00 | 359 | +0.00(+0.00%) |
| Dec 18, 2015 | 160.00 | 160.00 | 150.00 | 160.00 | 649 | -5.00(-3.03%) |
| Dec 17, 2015 | 165.00 | 165.00 | 165.00 | 165.00 | 10 | +0.00(+0.00%) |
| Dec 16, 2015 | 165.00 | 165.00 | 165.00 | 165.00 | 2 | +5.00(+3.12%) |
| Dec 15, 2015 | 177.80 | 177.80 | 160.00 | 160.00 | 473 | -4.00(-2.44%) |
| Dec 14, 2015 | 170.00 | 170.00 | 164.00 | 164.00 | 954 | -12.32(-6.99%) |
| Dec 11, 2015 | 176.00 | 176.32 | 176.00 | 176.32 | 70 | +0.32(+0.18%) |
| Dec 10, 2015 | 175.00 | 176.00 | 175.00 | 176.00 | 10 | +8.00(+4.76%) |
| Dec 09, 2015 | 168.00 | 168.00 | 168.00 | 168.00 | 59 | +0.00(+0.00%) |
| Dec 08, 2015 | 184.97 | 184.97 | 163.21 | 168.00 | 141 | -8.32(-4.72%) |
| Dec 07, 2015 | 179.00 | 179.00 | 176.30 | 176.32 | 984 | -1.68(-0.94%) |
| Dec 04, 2015 | 181.00 | 181.00 | 178.00 | 178.00 | 373 | -7.00(-3.78%) |
| Dec 03, 2015 | 185.00 | 185.00 | 185.00 | 185.00 | 11 | -4.00(-2.12%) |
| Dec 02, 2015 | 187.00 | 189.00 | 187.00 | 189.00 | 105 | +0.00(+0.00%) |
| Dec 01, 2015 | 189.00 | 189.00 | 189.00 | 189.00 | 40 | +0.00(+0.00%) |
| Nov 30, 2015 | 190.00 | 190.00 | 189.00 | 189.00 | 128 | -1.00(-0.53%) |
| Nov 27, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 207 | +0.00(+0.00%) |
| Nov 25, 2015 | 190.00 | 190.00 | 190.00 | 0 | -0.99(-0.52%) | |
| Nov 24, 2015 | 190.00 | 191.00 | 190.00 | 190.99 | 36 | +0.99(+0.52%) |
| Nov 20, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 127 | -5.00(-2.56%) |
| Nov 19, 2015 | 190.00 | 195.00 | 190.00 | 195.00 | 29 | +5.00(+2.63%) |
| Nov 18, 2015 | 190.00 | 190.00 | 190.00 | 190.00 | 1 | -10.00(-5.00%) |
| Nov 16, 2015 | 200.00 | 200.00 | 200.00 | 0 | +0.00(+0.00%) | |
| Nov 13, 2015 | 199.99 | 200.00 | 189.00 | 200.00 | 520 | +9.98(+5.25%) |
| Nov 12, 2015 | 200.00 | 200.00 | 190.02 | 190.02 | 5 | -11.98(-5.93%) |
| Nov 11, 2015 | 190.02 | 202.00 | 190.02 | 202.00 | 46 | +6.00(+3.06%) |
| Nov 10, 2015 | 196.00 | 196.00 | 196.00 | 196.00 | 10 | -2.00(-1.01%) |
| Nov 09, 2015 | 205.00 | 205.00 | 198.00 | 198.00 | 76 | -2.00(-1.00%) |
| Nov 06, 2015 | 200.00 | 200.00 | 199.95 | 200.00 | 185 | +0.75(+0.38%) |
| Nov 05, 2015 | 199.00 | 205.00 | 199.00 | 199.25 | 50 | +0.00(+0.00%) |
| Nov 04, 2015 | 205.00 | 205.00 | 176.00 | 199.25 | 790 | -0.75(-0.38%) |
| Nov 03, 2015 | 207.00 | 207.00 | 199.00 | 200.00 | 363 | -5.00(-2.44%) |
| Oct 30, 2015 | 205.00 | 205.00 | 205.00 | 0 | +0.00(+0.00%) | |
| Oct 29, 2015 | 205.00 | 205.00 | 205.00 | 205.00 | 103 | -5.00(-2.38%) |
| Oct 28, 2015 | 219.00 | 219.00 | 210.00 | 210.00 | 8 | +3.00(+1.45%) |
| Oct 27, 2015 | 210.00 | 210.00 | 207.00 | 207.00 | 517 | -1.00(-0.48%) |
| Oct 23, 2015 | 208.00 | 208.00 | 208.00 | 0 | -12.00(-5.45%) | |
| Oct 22, 2015 | 220.00 | 220.00 | 220.00 | 220.00 | 1 | +8.00(+3.77%) |
| Oct 19, 2015 | 212.00 | 212.00 | 212.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2015 | 220.00 | 220.00 | 212.00 | 212.00 | 119 | -8.00(-3.64%) |
| Oct 15, 2015 | 220.00 | 220.00 | 220.00 | 220.00 | 4 | +5.50(+2.56%) |
| Oct 14, 2015 | 214.00 | 214.50 | 214.00 | 214.50 | 135 | +0.00(+0.00%) |
| Oct 13, 2015 | 212.00 | 214.50 | 212.00 | 214.50 | 189 | +0.50(+0.23%) |
| Oct 12, 2015 | 212.00 | 214.00 | 212.00 | 214.00 | 67 | -0.50(-0.23%) |
| Oct 09, 2015 | 214.50 | 214.50 | 214.50 | 214.50 | 7 | -0.50(-0.23%) |
| Oct 08, 2015 | 213.00 | 215.00 | 213.00 | 215.00 | 98 | +0.00(+0.00%) |
| Oct 06, 2015 | 215.00 | 215.00 | 215.00 | 0 | +5.00(+2.38%) | |
| Oct 05, 2015 | 210.00 | 210.00 | 210.00 | 210.00 | 169 | +2.00(+0.96%) |
| Sep 30, 2015 | 208.00 | 208.00 | 208.00 | 0 | -2.00(-0.95%) | |
| Sep 29, 2015 | 206.95 | 210.00 | 206.95 | 210.00 | 250 | +2.00(+0.96%) |
| Sep 28, 2015 | 208.10 | 208.10 | 208.00 | 208.00 | 129 | -3.00(-1.42%) |
| Sep 25, 2015 | 211.00 | 211.00 | 211.00 | 211.00 | 7 | -1.00(-0.47%) |
| Sep 23, 2015 | 212.00 | 212.00 | 212.00 | 0 | -4.00(-1.85%) | |
| Sep 21, 2015 | 216.00 | 216.00 | 216.00 | 0 | +0.00(+0.00%) | |
| Sep 18, 2015 | 216.00 | 216.00 | 216.00 | 216.00 | 58 | -1.00(-0.46%) |
| Sep 17, 2015 | 220.00 | 220.00 | 217.00 | 217.00 | 17 | +7.00(+3.33%) |
| Sep 15, 2015 | 210.00 | 210.00 | 210.00 | 0 | -5.00(-2.33%) | |
| Sep 14, 2015 | 215.00 | 215.00 | 215.00 | 215.00 | 1 | +0.00(+0.00%) |
| Sep 11, 2015 | 215.00 | 216.00 | 215.00 | 215.00 | 98 | +5.00(+2.38%) |
| Sep 10, 2015 | 215.00 | 215.00 | 210.00 | 210.00 | 131 | -16.00(-7.08%) |
| Sep 08, 2015 | 226.00 | 226.00 | 226.00 | 0 | +7.00(+3.20%) | |
| Sep 04, 2015 | 219.00 | 219.00 | 219.00 | 0 | +9.00(+4.29%) | |
| Sep 03, 2015 | 230.00 | 230.00 | 210.00 | 210.00 | 86 | -17.00(-7.49%) |
| Sep 02, 2015 | 227.00 | 227.00 | 227.00 | 227.00 | 15 | -3.00(-1.30%) |
| Aug 31, 2015 | 230.00 | 230.00 | 230.00 | 0 | +0.00(+0.00%) | |
| Aug 26, 2015 | 230.00 | 230.00 | 230.00 | 0 | -5.44(-2.31%) | |
| Aug 25, 2015 | 235.44 | 235.44 | 235.44 | 235.44 | 1 | +9.44(+4.18%) |
| Aug 24, 2015 | 235.50 | 235.50 | 226.00 | 226.00 | 335 | -9.25(-3.93%) |
| Aug 21, 2015 | 235.25 | 235.25 | 235.25 | 235.25 | 4 | +0.25(+0.11%) |
| Aug 17, 2015 | 235.00 | 235.00 | 235.00 | 0 | +0.00(+0.00%) | |
| Aug 14, 2015 | 231.01 | 235.00 | 231.01 | 235.00 | 436 | +4.00(+1.73%) |
| Aug 13, 2015 | 231.00 | 231.00 | 231.00 | 231.00 | 20 | -3.00(-1.28%) |
| Aug 12, 2015 | 234.00 | 234.00 | 232.00 | 234.00 | 505 | -1.00(-0.43%) |
| Aug 11, 2015 | 232.00 | 235.00 | 232.00 | 235.00 | 576 | +3.00(+1.29%) |
| Aug 10, 2015 | 231.00 | 232.00 | 230.00 | 232.00 | 287 | -3.00(-1.28%) |
| Aug 07, 2015 | 235.01 | 235.01 | 235.00 | 235.00 | 21 | +0.00(+0.00%) |
| Aug 06, 2015 | 236.00 | 237.00 | 235.00 | 235.00 | 132 | -1.00(-0.42%) |
| Aug 05, 2015 | 236.00 | 236.00 | 235.01 | 236.00 | 165 | -1.00(-0.42%) |
| Aug 04, 2015 | 237.00 | 237.00 | 236.00 | 237.00 | 399 | -1.00(-0.42%) |
| Aug 03, 2015 | 236.00 | 238.00 | 236.00 | 238.00 | 398 | +2.00(+0.85%) |
| Jul 31, 2015 | 236.00 | 236.00 | 236.00 | 236.00 | 150 | -4.00(-1.67%) |
| Jul 30, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 36 | +0.00(+0.00%) |
| Jul 29, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 91 | +0.00(+0.00%) |
| Jul 28, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 200 | +0.00(+0.00%) |
| Jul 27, 2015 | 235.94 | 245.00 | 235.94 | 240.00 | 218 | -1.87(-0.77%) |
| Jul 24, 2015 | 241.87 | 241.87 | 241.87 | 241.87 | 20 | +5.87(+2.49%) |
| Jul 23, 2015 | 237.50 | 237.50 | 236.00 | 236.00 | 60 | -4.00(-1.67%) |
| Jul 16, 2015 | 240.00 | 240.00 | 240.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 80 | +0.01(+0.00%) |
| Jul 14, 2015 | 239.99 | 239.99 | 239.99 | 239.99 | 1 | -8.01(-3.23%) |
| Jul 13, 2015 | 248.00 | 250.12 | 248.00 | 248.00 | 85 | -2.00(-0.80%) |
| Jul 08, 2015 | 250.00 | 250.00 | 250.00 | 0 | +15.00(+6.38%) | |
| Jul 07, 2015 | 239.00 | 239.00 | 235.00 | 235.00 | 440 | -20.00(-7.84%) |
| Jul 02, 2015 | 255.00 | 255.00 | 255.00 | 0 | +15.00(+6.25%) | |
| Jul 01, 2015 | 240.00 | 240.00 | 240.00 | 240.00 | 32 | +0.00(+0.00%) |
| Jun 30, 2015 | 244.00 | 244.00 | 238.20 | 240.00 | 84 | +0.00(+0.00%) |
| Jun 29, 2015 | 245.10 | 245.10 | 240.00 | 240.00 | 726 | -9.00(-3.61%) |
| Jun 25, 2015 | 249.00 | 249.00 | 249.00 | 0 | +4.00(+1.63%) | |
| Jun 24, 2015 | 249.00 | 249.00 | 245.00 | 245.00 | 53 | -13.00(-5.04%) |
| Jun 23, 2015 | 258.00 | 258.00 | 258.00 | 258.00 | 1 | +9.00(+3.61%) |
| Jun 22, 2015 | 246.21 | 249.00 | 241.25 | 249.00 | 150 | +2.50(+1.01%) |
| Jun 18, 2015 | 246.50 | 246.50 | 246.50 | 0 | -3.50(-1.40%) | |
| Jun 15, 2015 | 250.00 | 250.00 | 250.00 | 0 | -5.00(-1.96%) | |
| Jun 09, 2015 | 255.00 | 255.00 | 255.00 | 0 | -3.00(-1.16%) | |
| Jun 05, 2015 | 258.00 | 258.00 | 258.00 | 0 | -2.00(-0.77%) | |
| Jun 04, 2015 | 260.00 | 260.00 | 260.00 | 260.00 | 185 | -5.00(-1.89%) |
| Jun 03, 2015 | 265.00 | 265.00 | 265.00 | 265.00 | 1 | +15.00(+6.00%) |
| Jun 02, 2015 | 251.00 | 251.00 | 250.00 | 250.00 | 48 | -1.00(-0.40%) |
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.