|
Closing price on 5/6/2015
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
0 |
| Split-adjusted Price |
5.53 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|
4/7/2015
|
+0.50 / +4.55%
|
9.90
|
11.50
|
9.90
|
11.50
|
10.43
|
6.36
|
300
|
|
|
4/6/2015
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.10
|
6.08
|
300
|
|
|
4/3/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
0
|
|
|
3/31/2015
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
100
|
|
|
3/30/2015
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.45
|
6.36
|
2,700
|
|
|
3/27/2015
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
200
|
|
|
3/26/2015
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.49
|
6.30
|
2,100
|
|
|
3/25/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
2,200
|
|
|
3/24/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|
3/23/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
0
|
|
|