|
Closing price on 6/18/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
9.70 |
| Volume |
11,100 |
| Split-adjusted Price |
5.36 |
|
|
PEN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2015
|
-0.70 / -6.73%
|
10.80
|
10.80
|
9.70
|
9.70
|
10.80
|
5.36
|
11,100
|
|
|
6/17/2015
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.75
|
200
|
|
|
6/16/2015
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.08
|
200
|
|
|
6/15/2015
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.30
|
0
|
|
|
6/12/2015
|
+1.00 / +9.62%
|
9.50
|
11.40
|
9.50
|
11.40
|
9.50
|
6.30
|
4,100
|
|
|
6/11/2015
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
5.75
|
4,400
|
|
|
6/10/2015
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.36
|
110
|
|
|
6/9/2015
|
+0.30 / +2.70%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.00
|
6.30
|
6,800
|
|
|
6/8/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.13
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.13
|
0
|
|
|
6/4/2015
|
-0.50 / -4.31%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.36
|
6.13
|
1,300
|
|
|
6/3/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.41
|
1,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.41
|
0
|
|
|
6/1/2015
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
6.41
|
100
|
|
|
5/29/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
0
|
|
|
5/28/2015
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.25
|
0
|
|
|
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
|
|
|