Home > Quotes > PENX > Historical Prices
PENX

Historical Stock Prices

$11.76
*  
0.02
  negative  
0.17%
Get PENX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 11.745 11.76 11.62 11.76 10,074
05/16/2013 11.41 11.8899 11.34 11.74 22,508
05/15/2013 11.15 11.85 11.0208 11.5 33,151
05/14/2013 11.03 11.15 11 11.09 7,447
05/13/2013 11.089 11.14 11.03 11.03 3,546
05/10/2013 11.2399 11.2399 11 11.14 11,319
05/09/2013 11.24 11.24 11.04 11.24 2,950
05/08/2013 11.16 11.25 11.1101 11.25 6,527
05/07/2013 11 11.25 11 11.25 6,460
05/06/2013 11.06 11.24 11 11 6,303
05/03/2013 11.06 11.24 11.015 11.18 10,710
05/02/2013 11.25 11.25 11 11.19 57,513
05/01/2013 10.33 11.25 10.161 11.22 31,598
04/30/2013 11.16 11.16 10.995 11 31,139
04/29/2013 11.065 11.11 11.015 11.09 3,689
04/26/2013 11.01 11.21 11.01 11.13 1,650
04/25/2013 11.1 11.23 11 11.08 7,179
04/24/2013 11.01 11.08 11 11.01 21,310
04/23/2013 11.24 11.25 11 11.16 8,415
04/22/2013 11.03 11.1 10.9 11.02 8,574
04/19/2013 11.01 11.13 11 11.02 11,688
04/18/2013 11.05 11.1099 10.88 11.01 11,726
04/17/2013 11 11.22 10.9 11.01 16,028
04/16/2013 11.16 11.21 10.88 11 16,458
04/15/2013 11.07 11.18 10.98 11.14 26,637
04/12/2013 11.01 11.19 10.92 11.06 50,705
04/11/2013 10.81 11.08 10.47 11.07 41,778
04/10/2013 10.85 10.85 10.25 10.75 17,934
04/09/2013 10.65 10.84 10.46 10.83 15,466
04/08/2013 10.4 10.7 10.32 10.52 15,183
04/05/2013 10 10.5 10 10.46 13,735
04/04/2013 10.29 10.47 10.26 10.44 11,895
04/03/2013 10.76 10.76 10.07 10.39 13,425
04/02/2013 10.66 10.818 10.3375 10.73 14,488
04/01/2013 10.91 10.91 10.5 10.65 7,002
03/28/2013 10.91 11 10.52 10.97 13,955
03/27/2013 10.93 10.99 10.84 10.86 4,275
03/26/2013 10.69 10.97 10.67 10.87 8,864
03/25/2013 10.54 10.97 10.41 10.74 20,448
03/22/2013 11.06 11.06 10.65 10.8 9,202
03/21/2013 11.08 11.08 10.71 10.74 7,511
03/20/2013 10.88 11.11 10.68 10.98 34,770
03/19/2013 10.28 11.09 10.28 10.8 17,731
03/18/2013 10.91 10.91 10.23 10.55 18,928
03/15/2013 11.05 11.06 10.75 10.85 46,097
03/14/2013 10.85 11.1 10.85 10.97 22,319
03/13/2013 10.91 10.91 10.61 10.9 19,959
03/12/2013 10.8899 10.8899 10.15 10.57 4,678
03/11/2013 10.71 10.83 10.36 10.69 44,684
03/08/2013 10.43 10.85 10.0575 10.55 28,000
03/07/2013 10.14 10.44 10.14 10.31 19,650
03/06/2013 10.36 10.36 9.851 10.06 55,978
03/05/2013 9.755 10.3 9.72 10.28 57,010
03/04/2013 9.48 10.26 9.35 9.77 45,379
03/01/2013 10.24 10.5 10.22 10.489 13,649
02/28/2013 10.09 10.25 9.8301 10.15 29,835
02/27/2013 9.4 10 9.33 9.96 23,626
02/26/2013 9.52 9.6 9.27 9.36 10,529
02/25/2013 9.28 9.59 9.2 9.48 19,488
02/22/2013 9.34 9.84 9.29 9.43 21,521
02/21/2013 8.8 9.43 8.7 9.31 79,332
02/20/2013 8.89 9.38 8.77 8.89 40,859
02/19/2013 9.08 9.35 8.39 8.76 97,964
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.