PENN

Historical Stock Prices

$13.13
*  
0.04
0.31%
Get PENN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PENN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 13.11 13.26 12.82 13.13 2,246,745
12/18/2014 12.94 13.27 12.74 13.09 1,472,477
12/17/2014 12.77 13.23 12.52 12.76 1,735,854
12/16/2014 13.05 13.17 12.75 12.77 1,038,281
12/15/2014 13.3 13.56 12.88 13.115 1,158,767
12/12/2014 12.78 13.58 12.71 13.29 1,724,753
12/11/2014 13.05 13.25 12.84 12.89 726,715
12/10/2014 13.2 13.25 12.88 12.95 1,082,792
12/09/2014 13.22 13.45 13.15 13.24 1,384,398
12/08/2014 13.41 13.59 13.34 13.4 1,487,467
12/05/2014 13.47 13.59 13.43 13.44 1,208,869
12/04/2014 13.52 13.64 13.33 13.45 1,087,151
12/03/2014 13.74 13.79 13.495 13.57 986,466
12/02/2014 13.6 14.2 13.6 13.76 885,529
12/01/2014 14.13 14.13 13.46 13.51 856,144
11/28/2014 13.89 14.33 13.87 14.2 597,089
11/26/2014 14.07 14.07 13.77 13.82 775,914
11/25/2014 14.26 14.26 13.96 14.03 754,177
11/24/2014 13.9 14.2 13.822 14.2 1,295,197
11/21/2014 14.01 14.13 13.77 13.91 1,223,331
11/20/2014 13.58 14.03 13.48 13.84 1,161,162
11/19/2014 14.1 14.1 13.5 13.6 912,325
11/18/2014 13.96 14.235 13.88 14.2 881,849
11/17/2014 14.24 14.33 13.825 13.88 735,119
11/14/2014 14.66 14.75 14.1 14.3 1,139,773
11/13/2014 14.35 14.68 14.282 14.67 1,366,647
11/12/2014 14 14.435 13.93 14.31 1,172,497
11/11/2014 13.38 14.115 13.06 14.09 1,967,773
11/10/2014 13.56 13.58 12.94 13.15 1,123,532
11/07/2014 13.45 13.64 13.25 13.55 1,116,771
11/06/2014 13.42 13.47 13.17 13.45 1,918,216
11/05/2014 13.52 13.52 12.89 13.36 1,740,083
11/04/2014 13.39 13.55 13.23 13.36 1,311,350
11/03/2014 13.13 13.42 12.9401 13.17 771,487
10/31/2014 13.38 13.49 12.98 13.09 1,521,697
10/30/2014 12.87 13.29 12.87 13.085 1,020,031
10/29/2014 12.97 13.06 12.726 12.97 759,400
10/28/2014 12.61 13 12.29 12.92 1,315,368
10/27/2014 12.38 12.61 12.22 12.59 852,836
10/24/2014 12.22 12.46 11.97 12.41 1,024,626
10/23/2014 11.99 12.53 11.74 12.2 1,063,077
10/22/2014 12.15 12.26 11.845 11.9 914,776
10/21/2014 11.84 12.14 11.6 12.05 759,158
10/20/2014 11.55 11.85 11.55 11.76 1,001,578
10/17/2014 11.73 11.87 11.48 11.57 869,358
10/16/2014 11.12 11.74 10.96 11.56 819,449
10/15/2014 10.84 11.32 10.74 11.22 1,014,380
10/14/2014 10.78 11.04 10.6301 11.03 769,857
10/13/2014 10.73 10.85 10.5 10.68 877,126
10/10/2014 10.96 11.2 10.74 10.75 823,669
10/09/2014 11.29 11.54 11 11.01 841,698
10/08/2014 11.36 11.51 11.25 11.32 738,874
10/07/2014 11.54 11.64 11.38 11.38 748,322
10/06/2014 12.06 12.14 11.67 11.67 609,891
10/03/2014 11.63 12.2 11.36 11.99 2,033,531
10/02/2014 11 11.565 10.864 11.53 924,089
10/01/2014 11.17 11.24 10.86 10.97 1,017,343
09/30/2014 11.46 11.61 11.21 11.21 883,334
09/29/2014 11.72 11.75 11.47 11.53 658,996
09/26/2014 11.62 11.87 11.62 11.83 581,718
09/25/2014 11.83 11.83 11.5 11.61 687,374
09/24/2014 11.63 11.84 11.59 11.81 467,324
09/23/2014 11.41 11.65 11.4 11.6 623,326
09/22/2014 11.67 11.72 11.34 11.46 448,020
09/19/2014 11.73 11.86 11.51 11.745 1,078,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?