Panasonic Holdings Corporation (PCRFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2022 | 8.76 | 8.95 | 8.76 | 8.92 | 8.92 | 275,200 |
| May 16, 2022 | 8.88 | 8.88 | 8.75 | 8.80 | 8.80 | 244,700 |
| May 13, 2022 | 8.90 | 8.90 | 8.61 | 8.83 | 8.83 | 163,100 |
| May 12, 2022 | 8.70 | 8.89 | 8.67 | 8.70 | 8.70 | 303,300 |
| May 11, 2022 | 8.80 | 8.90 | 8.70 | 8.90 | 8.90 | 294,700 |
| May 10, 2022 | 8.81 | 9.00 | 8.80 | 8.91 | 8.91 | 409,700 |
| May 09, 2022 | 8.72 | 8.96 | 8.72 | 8.75 | 8.75 | 450,700 |
| May 06, 2022 | 8.97 | 8.97 | 8.83 | 8.89 | 8.89 | 319,500 |
| May 05, 2022 | 8.84 | 9.10 | 8.75 | 8.81 | 8.81 | 427,200 |
| May 04, 2022 | 8.95 | 9.13 | 8.85 | 9.08 | 9.08 | 272,600 |
| May 03, 2022 | 8.76 | 9.00 | 8.76 | 8.95 | 8.95 | 458,500 |
| May 02, 2022 | 8.79 | 9.00 | 8.77 | 8.89 | 8.89 | 384,000 |
| Apr 29, 2022 | 8.98 | 9.13 | 8.90 | 8.93 | 8.93 | 315,600 |
| Apr 28, 2022 | 8.75 | 9.05 | 8.75 | 9.02 | 9.02 | 321,600 |
| Apr 27, 2022 | 8.75 | 8.85 | 8.75 | 8.78 | 8.78 | 363,200 |
| Apr 26, 2022 | 8.89 | 9.05 | 8.78 | 8.80 | 8.80 | 517,000 |
| Apr 25, 2022 | 8.90 | 9.11 | 8.76 | 8.89 | 8.89 | 453,000 |
| Apr 22, 2022 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | 184,600 |
| Apr 21, 2022 | 9.00 | 9.15 | 8.98 | 8.99 | 8.99 | 271,500 |
| Apr 20, 2022 | 8.84 | 9.08 | 8.77 | 8.92 | 8.92 | 392,100 |
| Apr 19, 2022 | 8.87 | 8.90 | 8.75 | 8.83 | 8.83 | 537,100 |
| Apr 18, 2022 | 8.95 | 8.98 | 8.87 | 8.90 | 8.90 | 327,600 |
| Apr 14, 2022 | 8.94 | 9.12 | 8.90 | 8.91 | 8.91 | 237,600 |
| Apr 13, 2022 | 8.95 | 9.08 | 8.91 | 9.02 | 9.02 | 254,200 |
| Apr 12, 2022 | 9.10 | 9.10 | 8.90 | 9.01 | 9.01 | 363,200 |
| Apr 11, 2022 | 9.00 | 9.10 | 9.00 | 9.02 | 9.02 | 418,600 |
| Apr 08, 2022 | 9.20 | 9.20 | 9.10 | 9.13 | 9.13 | 445,400 |
| Apr 07, 2022 | 9.40 | 9.40 | 9.21 | 9.26 | 9.26 | 290,100 |
| Apr 06, 2022 | 9.42 | 9.46 | 9.36 | 9.45 | 9.45 | 296,400 |
| Apr 05, 2022 | 9.64 | 10.05 | 9.61 | 9.63 | 9.63 | 403,900 |
| Apr 04, 2022 | 9.55 | 9.98 | 9.54 | 9.77 | 9.77 | 355,800 |
| Apr 01, 2022 | 9.70 | 9.95 | 9.32 | 9.70 | 9.70 | 187,500 |
| Mar 31, 2022 | 9.80 | 9.86 | 9.67 | 9.70 | 9.70 | 262,900 |
| Mar 30, 2022 | 9.94 | 9.99 | 9.87 | 9.89 | 9.89 | 132,600 |
| Mar 29, 2022 | 9.83 | 10.00 | 9.83 | 9.94 | 9.94 | 316,000 |
| Mar 28, 2022 | 9.94 | 9.95 | 9.76 | 9.82 | 9.82 | 264,600 |
| Mar 25, 2022 | 9.78 | 10.19 | 9.78 | 9.97 | 9.97 | 194,000 |
| Mar 24, 2022 | 9.78 | 10.09 | 9.78 | 9.94 | 9.94 | 162,900 |
| Mar 23, 2022 | 10.19 | 10.23 | 9.95 | 9.96 | 9.96 | 172,900 |
| Mar 22, 2022 | 10.02 | 10.21 | 9.78 | 10.01 | 10.01 | 317,600 |
| Mar 21, 2022 | 10.10 | 10.26 | 9.82 | 10.03 | 10.03 | 189,700 |
| Mar 18, 2022 | 10.18 | 10.18 | 9.88 | 9.99 | 9.99 | 241,000 |
| Mar 17, 2022 | 9.87 | 9.92 | 9.78 | 9.87 | 9.87 | 205,800 |
| Mar 16, 2022 | 9.53 | 9.81 | 9.53 | 9.78 | 9.78 | 229,900 |
| Mar 15, 2022 | 9.17 | 9.59 | 9.17 | 9.52 | 9.52 | 463,200 |
| Mar 14, 2022 | 9.50 | 9.60 | 9.27 | 9.36 | 9.36 | 354,900 |
| Mar 11, 2022 | 9.70 | 9.74 | 9.30 | 9.31 | 9.31 | 280,800 |
| Mar 10, 2022 | 9.63 | 9.63 | 9.27 | 9.32 | 9.32 | 347,700 |
| Mar 09, 2022 | 9.18 | 9.19 | 9.01 | 9.14 | 9.14 | 529,300 |
| Mar 08, 2022 | 9.08 | 9.42 | 9.08 | 9.15 | 9.15 | 598,700 |
| Mar 07, 2022 | 9.55 | 9.55 | 9.05 | 9.12 | 9.12 | 592,700 |
| Mar 04, 2022 | 9.87 | 9.87 | 9.59 | 9.66 | 9.66 | 333,100 |
| Mar 03, 2022 | 9.85 | 10.13 | 9.80 | 9.88 | 9.88 | 520,900 |
| Mar 02, 2022 | 10.15 | 10.15 | 9.77 | 10.03 | 10.03 | 723,100 |
| Mar 01, 2022 | 10.45 | 10.51 | 10.17 | 10.22 | 10.22 | 672,100 |
| Feb 28, 2022 | 10.01 | 10.66 | 10.01 | 10.51 | 10.51 | 480,800 |
| Feb 25, 2022 | 9.91 | 10.40 | 9.91 | 10.39 | 10.39 | 316,100 |
| Feb 24, 2022 | 10.01 | 10.15 | 9.91 | 10.09 | 10.09 | 511,900 |
| Feb 23, 2022 | 10.40 | 10.69 | 10.26 | 10.26 | 10.26 | 285,800 |
| Feb 22, 2022 | 10.59 | 10.59 | 10.15 | 10.39 | 10.39 | 346,100 |
| Feb 18, 2022 | 10.35 | 10.68 | 10.30 | 10.61 | 10.61 | 133,300 |
| Feb 17, 2022 | 10.49 | 10.65 | 10.42 | 10.57 | 10.57 | 151,600 |
| Feb 16, 2022 | 10.70 | 10.70 | 10.31 | 10.49 | 10.49 | 164,100 |
| Feb 15, 2022 | 10.55 | 10.73 | 10.55 | 10.72 | 10.72 | 400,800 |
| Feb 14, 2022 | 10.27 | 10.79 | 10.21 | 10.54 | 10.54 | 339,500 |
| Feb 11, 2022 | 10.57 | 10.60 | 10.43 | 10.45 | 10.45 | 180,000 |
| Feb 10, 2022 | 10.60 | 10.89 | 10.52 | 10.54 | 10.54 | 179,500 |
| Feb 09, 2022 | 10.51 | 10.70 | 10.51 | 10.70 | 10.70 | 250,600 |
| Feb 08, 2022 | 10.63 | 10.78 | 10.31 | 10.49 | 10.49 | 312,900 |
| Feb 07, 2022 | 10.50 | 10.53 | 10.40 | 10.48 | 10.48 | 357,100 |
| Feb 04, 2022 | 10.38 | 10.64 | 10.19 | 10.47 | 10.47 | 315,500 |
| Feb 03, 2022 | 10.55 | 10.66 | 10.25 | 10.26 | 10.26 | 399,500 |
| Feb 02, 2022 | 10.80 | 10.90 | 10.77 | 10.78 | 10.78 | 289,200 |
| Feb 01, 2022 | 11.37 | 11.37 | 10.94 | 11.06 | 11.06 | 442,600 |
| Jan 31, 2022 | 10.85 | 11.03 | 10.76 | 11.02 | 11.02 | 551,600 |
| Jan 28, 2022 | 10.95 | 11.04 | 10.69 | 10.84 | 10.84 | 304,300 |
| Jan 27, 2022 | 10.95 | 10.95 | 10.55 | 10.72 | 10.72 | 408,200 |
| Jan 26, 2022 | 11.43 | 11.55 | 11.04 | 11.06 | 11.06 | 326,200 |
| Jan 25, 2022 | 11.50 | 11.50 | 11.07 | 11.28 | 11.28 | 277,600 |
| Jan 24, 2022 | 11.27 | 11.55 | 11.25 | 11.33 | 11.33 | 415,800 |
| Jan 21, 2022 | 11.25 | 11.68 | 11.15 | 11.36 | 11.36 | 290,700 |
| Jan 20, 2022 | 11.45 | 11.49 | 11.15 | 11.30 | 11.30 | 434,700 |
| Jan 19, 2022 | 11.12 | 11.50 | 11.05 | 11.44 | 11.44 | 207,500 |
| Jan 18, 2022 | 11.62 | 11.80 | 11.39 | 11.44 | 11.44 | 229,700 |
| Jan 14, 2022 | 11.24 | 11.60 | 11.24 | 11.55 | 11.55 | 230,200 |
| Jan 13, 2022 | 11.60 | 11.60 | 11.43 | 11.43 | 11.43 | 204,500 |
| Jan 12, 2022 | 11.72 | 11.74 | 11.29 | 11.60 | 11.60 | 216,600 |
| Jan 11, 2022 | 11.37 | 11.41 | 11.25 | 11.40 | 11.40 | 216,900 |
| Jan 10, 2022 | 11.02 | 11.74 | 11.02 | 11.36 | 11.36 | 189,300 |
| Jan 07, 2022 | 11.50 | 11.50 | 11.30 | 11.39 | 11.39 | 227,500 |
| Jan 06, 2022 | 11.60 | 11.69 | 11.07 | 11.43 | 11.43 | 238,100 |
| Jan 05, 2022 | 11.60 | 11.75 | 11.43 | 11.45 | 11.45 | 441,900 |
| Jan 04, 2022 | 11.00 | 11.40 | 11.00 | 11.39 | 11.39 | 406,200 |
| Jan 03, 2022 | 10.99 | 11.10 | 10.90 | 11.05 | 11.05 | 287,900 |
| Dec 31, 2021 | 10.90 | 11.04 | 10.90 | 10.99 | 10.99 | 195,300 |
| Dec 30, 2021 | 10.80 | 11.19 | 10.80 | 11.00 | 11.00 | 606,900 |
| Dec 29, 2021 | 10.92 | 11.37 | 10.80 | 10.94 | 10.94 | 580,900 |
| Dec 28, 2021 | 11.25 | 11.34 | 10.88 | 10.95 | 10.95 | 511,900 |
| Dec 27, 2021 | 10.75 | 11.14 | 10.51 | 10.86 | 10.86 | 283,800 |
| Dec 23, 2021 | 10.55 | 10.97 | 10.55 | 10.96 | 10.96 | 155,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
