|
Closing price on 2/10/2015
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
0 |
| Split-adjusted Price |
6.30 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
0
|
|
|
2/9/2015
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
500
|
|
|
2/6/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
0
|
|
|
2/5/2015
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
100
|
|
|
2/4/2015
|
+0.50 / +4.81%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.90
|
6.02
|
2,400
|
|
|
2/3/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.75
|
0
|
|
|
2/2/2015
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
5.75
|
4,100
|
|
|
1/30/2015
|
-1.00 / -8.40%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
6.02
|
4,600
|
|
|
1/29/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.58
|
0
|
|
|
1/28/2015
|
+0.90 / +8.18%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.90
|
6.58
|
300
|
|
|
1/27/2015
|
+0.60 / +5.77%
|
10.00
|
11.00
|
10.00
|
11.00
|
11.00
|
6.08
|
3,300
|
|
|
1/26/2015
|
+0.90 / +9.47%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
5.75
|
7,700
|
|
|
1/23/2015
|
+0.70 / +7.95%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
500
|
|
|
1/22/2015
|
+0.80 / +10.00%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.80
|
4.86
|
3,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/20/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/19/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/16/2015
|
-0.60 / -6.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
500
|
|
|
1/15/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.75
|
0
|
|
|
1/14/2015
|
+0.60 / +7.50%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.60
|
4.75
|
10,100
|
|
|
1/13/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/12/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
300
|
|
|
1/9/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
1/7/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
2,000
|
|
|
1/6/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
4,700
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
1,700
|
|
|
12/30/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
2,000
|
|
|
12/29/2014
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.42
|
3,000
|
|
|