|
Closing price on 3/16/2015
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
20 |
| Split-adjusted Price |
6.08 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
20
|
|
|
3/13/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
0
|
|
|
3/12/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
0
|
|
|
3/11/2015
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
2,070
|
|
|
3/10/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.58
|
0
|
|
|
3/9/2015
|
0.00 / 0.00%
|
10.80
|
11.90
|
10.80
|
11.90
|
11.90
|
6.58
|
1,500
|
|
|
3/6/2015
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.58
|
100
|
|
|
3/5/2015
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
6.47
|
1,500
|
|
|
3/4/2015
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
6.58
|
300
|
|
|
3/3/2015
|
-0.40 / -3.13%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
6.85
|
2,600
|
|
|
3/2/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.07
|
0
|
|
|
2/27/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.07
|
0
|
|
|
2/26/2015
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.07
|
1,000
|
|
|
2/25/2015
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.07
|
200
|
|
|
2/24/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
2/13/2015
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
200
|
|
|
2/12/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|
2/11/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
6.36
|
800
|
|
|
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
|
|
|