PENX

Penford Corporation Historical Stock Prices

$13.175
*  
0.705
5.65%
Get PENX Alerts
*Delayed - data as of Aug. 21, 2014 12:33 ET  -  Find a broker to begin trading PENX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    PENX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:33  12.47  13.175  12.42  13.175 24,030
08/20/2014 12.08 12.56 11.85 12.47 21,320
08/19/2014 11.98 12.06 11.61 11.95 80,071
08/18/2014 12.01 12.13 11.85 11.95 22,972
08/15/2014 12.052 12.18 11.88 12.01 11,072
08/14/2014 12.5 12.52 11.84 12.06 23,512
08/13/2014 12.24 12.31 12.1 12.19 16,122
08/12/2014 12.02 12.699 11.82 12.4 117,185
08/11/2014 11.8 12.16 11.8 12.15 11,486
08/08/2014 11.87 12.18 11.74 12.1 46,436
08/07/2014 12.26 12.26 11.82 12 24,255
08/06/2014 11.93 12.29 11.77 12.22 34,052
08/05/2014 11.69 11.93 11.56 11.88 37,036
08/04/2014 11.76 11.9275 11.52 11.91 59,014
08/01/2014 12.16 12.16 11.81 12.03 19,279
07/31/2014 12.021 12.32 11.56 12.28 61,616
07/30/2014 12.56 12.56 11.98 12.21 19,614
07/29/2014 12.03 12.59 12.0201 12.5 18,786
07/28/2014 12.58 12.58 11.9 12.22 42,678
07/25/2014 12.26 12.59 12.03 12.45 91,500
07/24/2014 12.61 12.8 12.18 12.33 34,818
07/23/2014 12.4 12.67 12.33 12.58 41,594
07/22/2014 12.6 12.78 12.19 12.36 78,141
07/21/2014 12.06 13.05 12.06 12.4 94,097
07/18/2014 12.47 12.47 11.91 12.06 21,062
07/17/2014 11.6 12.07 11.478 11.87 70,734
07/16/2014 12.18 12.18 11.51 11.75 37,786
07/15/2014 12.03 12.35 11.4 12 899,296
07/14/2014 12.19 12.25 11.89 12.02 604,741
07/11/2014 12.01 12.22 11.88 12.19 83,618
07/10/2014 12.15 12.46 11.8022 12.13 29,805
07/09/2014 13.57 13.57 12.22 12.25 94,959
07/08/2014 13.65 14.16 13.224 13.56 126,173
07/07/2014 14.79 14.82 12.6501 13.48 100,623
07/03/2014 12.75 12.75 12.14 12.51 29,662
07/02/2014 13.6 13.71 12.48 12.62 106,382
07/01/2014 12.95 13.865 12.75 13.75 65,249
06/30/2014 11.46 12.88 11.25 12.83 93,431
06/27/2014 10.85 11.63 10.85 11.4 1,083,250
06/26/2014 10.94 11.06 10.85 10.88 26,619
06/25/2014 10.92 11.1 10.8 10.9 54,957
06/24/2014 11.04 11.11 10.71 10.9 78,309
06/23/2014 11.26 11.38 10.83 10.97 51,490
06/20/2014 11.67 11.69 11.07 11.19 57,478
06/19/2014 11.65 11.76 11.3 11.56 39,055
06/18/2014 11.67 11.82 11.35 11.62 30,395
06/17/2014 11.5 11.89 11.38 11.75 32,755
06/16/2014 11.58 11.8099 11.41 11.53 52,755
06/13/2014 11.72 11.88 11.53 11.64 20,704
06/12/2014 11.37 11.81 11.37 11.63 47,140
06/11/2014 11.35 11.5 11.3 11.44 19,723
06/10/2014 11.52 11.6 11.3 11.38 20,956
06/09/2014 11.51 11.88 11.5 11.53 18,889
06/06/2014 11.34 11.7 11.04 11.69 29,615
06/05/2014 11.04 11.37 10.98 11.25 16,903
06/04/2014 11.1 11.18 10.82 11.06 27,659
06/03/2014 11.8 11.8 11.05 11.22 52,560
06/02/2014 11.8 11.99 11.62 11.71 17,458
05/30/2014 11.82 12.1 11.63 11.98 19,898
05/29/2014 11.62 11.95 11.61 11.75 19,287
05/28/2014 11.46 11.75 11.46 11.58 15,462
05/27/2014 11.67 11.92 11.34 11.64 15,442
05/23/2014 11.3 11.69 11.25 11.57 15,046
05/22/2014 11.55 11.62 11.18 11.36 34,689
05/21/2014 11.436 11.82 11.436 11.75 23,555
05/20/2014 11.91 12.23 11.49 11.67 37,469
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?