|
Closing price on 5/27/2015
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
0 |
| Split-adjusted Price |
6.25 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
0
|
|
|
5/26/2015
|
+1.00 / +9.71%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
100
|
|
|
5/25/2015
|
+0.90 / +9.57%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.69
|
100
|
|
|
5/22/2015
|
+0.80 / +9.30%
|
8.80
|
9.40
|
8.80
|
9.40
|
9.18
|
5.20
|
600
|
|
|
5/21/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.60
|
8.60
|
9.13
|
4.75
|
300
|
|
|
5/20/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.75
|
0
|
|
|
5/19/2015
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.75
|
100
|
|
|
5/18/2015
|
-0.70 / -7.07%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.08
|
1,000
|
|
|
5/15/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.47
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.47
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.47
|
0
|
|
|
5/12/2015
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.30
|
5.47
|
3,100
|
|
|
5/11/2015
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.25
|
2,000
|
|
|
5/8/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
0
|
|
|
5/7/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
2,100
|
|
|
5/4/2015
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.53
|
110
|
|
|
4/27/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
900
|
|
|
4/24/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
0
|
|
|
4/23/2015
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
1,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.58
|
1,000
|
|
|
4/21/2015
|
-0.10 / -0.83%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.03
|
6.58
|
5,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
0
|
|
|
4/17/2015
|
+0.90 / +8.11%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.63
|
4,500
|
|
|
4/16/2015
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.13
|
300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
6.08
|
3,400
|
|
|
4/14/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
0
|
|
|
4/13/2015
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
100
|
|
|
4/10/2015
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.52
|
1,500
|
|
|