|
Closing price on 11/10/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
1,500 |
| Split-adjusted Price |
5.90 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
1,500
|
|
|
11/9/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
1,000
|
|
|
11/6/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.96
|
0
|
|
|
11/5/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.96
|
1,000
|
|
|
11/4/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
11/2/2015
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
10.00
|
5.90
|
1,700
|
|
|
10/30/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.21
|
2,000
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.21
|
1,600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.21
|
1,100
|
|
|
10/27/2015
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.21
|
300
|
|
|
10/26/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/23/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/21/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/20/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/19/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
0
|
|
|
10/16/2015
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.90
|
100
|
|
|
10/15/2015
|
-1.20 / -11.01%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.02
|
0
|
|
|
10/14/2015
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.02
|
1,000
|
|
|
10/13/2015
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.69
|
100
|
|
|
10/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
100
|
|
|
10/9/2015
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
100
|
|
|
10/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
0
|
|
|
10/7/2015
|
+0.90 / +9.89%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.40
|
5.53
|
4,100
|
|
|
10/6/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
0
|
|
|
10/5/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
0
|
|
|
9/30/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.03
|
0
|
|
|