|
Closing price on 11/13/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
100 |
| Split-adjusted Price |
6.02 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2014
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.02
|
100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.91
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.91
|
0
|
|
|
11/10/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5.91
|
0
|
|
|
11/7/2014
|
-1.10 / -9.32%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
5.91
|
1,700
|
|
|
11/6/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.52
|
0
|
|
|
11/5/2014
|
+0.70 / +6.31%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.80
|
6.52
|
200
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.13
|
0
|
|
|
11/3/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.13
|
0
|
|
|
10/31/2014
|
+1.00 / +9.90%
|
9.30
|
11.10
|
9.30
|
11.10
|
11.10
|
6.13
|
2,000
|
|
|
10/30/2014
|
-0.80 / -7.34%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.58
|
100
|
|
|
10/29/2014
|
-1.10 / -9.17%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.02
|
500
|
|
|
10/28/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
10/27/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
10/24/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
10/23/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
10/22/2014
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
500
|
|
|
10/21/2014
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
6.63
|
600
|
|
|
10/20/2014
|
-1.10 / -8.80%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.40
|
6.30
|
1,700
|
|
|
10/17/2014
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.91
|
0
|
|
|
10/16/2014
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.91
|
1,000
|
|
|
10/15/2014
|
+0.40 / +3.13%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.30
|
100
|
|
|
10/14/2014
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.07
|
300
|
|
|
10/13/2014
|
-1.20 / -8.70%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
6.96
|
4,200
|
|
|
10/10/2014
|
+0.80 / +6.15%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
7.63
|
200
|
|
|
10/9/2014
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
7.19
|
1,600
|
|
|
10/8/2014
|
-1.30 / -8.90%
|
13.20
|
14.50
|
13.20
|
13.30
|
13.30
|
7.35
|
13,200
|
|
|
10/7/2014
|
+0.40 / +2.82%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
8.07
|
1,800
|
|
|
10/6/2014
|
-1.50 / -9.55%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.20
|
7.85
|
6,400
|
|
|
10/3/2014
|
+1.40 / +9.79%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.68
|
8,810
|
|
|