Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PENARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 237.8418 | -0.38 | -0.16% | 238.16239 | 238.34448 | 236.57143 | 0 |
| May 13 2024 | 238.22087 | -0.89 | -0.37% | 239.06995 | 239.47165 | 237.6301 | 0 |
| May 12 2024 | 239.11256 | 0.00 | 0.00% | 239.06995 | 239.11256 | 239.06995 | 0 |
| May 11 2024 | 239.11256 | 0.04 | 0.02% | 239.06995 | 239.11256 | 239.06995 | 0 |
| May 10 2024 | 239.06995 | 1.00 | 0.42% | 238.07871 | 239.42937 | 237.8601 | 0 |
| May 09 2024 | 238.06878 | 1.38 | 0.58% | 236.67793 | 238.1582 | 236.23306 | 0 |
| May 08 2024 | 236.68565 | 0.97 | 0.41% | 235.72473 | 236.91799 | 235.38704 | 0 |
| May 07 2024 | 235.71925 | -0.34 | -0.14% | 236.07362 | 236.53164 | 235.65567 | 0 |
| May 06 2024 | 236.05499 | 0.80 | 0.34% | 235.78202 | 236.5121 | 235.25532 | 0 |
| May 05 2024 | 235.25532 | 0.00 | 0.00% | 235.78202 | 235.78202 | 235.25532 | 0 |
| May 04 2024 | 235.25532 | -0.53 | -0.22% | 235.78202 | 235.25532 | 235.25532 | 0 |
| May 03 2024 | 235.78202 | 1.39 | 0.59% | 234.37986 | 236.73946 | 234.27499 | 0 |
| May 02 2024 | 234.39406 | 1.79 | 0.77% | 232.62707 | 234.41371 | 232.60363 | 0 |
| May 01 2024 | 232.60363 | -0.38 | -0.16% | 232.98627 | 234.2538 | 232.60363 | 0 |
| Apr 30 2024 | 232.98627 | -1.23 | -0.52% | 234.19051 | 234.64953 | 232.87492 | 0 |
| Apr 29 2024 | 234.21347 | 1.63 | 0.70% | 232.0928 | 234.45719 | 232.18935 | 0 |
| Apr 28 2024 | 232.5868 | 0.00 | 0.00% | 232.0928 | 232.5868 | 232.0928 | 0 |
| Apr 27 2024 | 232.5868 | 0.00 | 0.00% | 232.0928 | 232.5868 | 232.0928 | 0 |
| Apr 26 2024 | 232.5868 | -1.66 | -0.71% | 234.20167 | 234.79125 | 231.68363 | 0 |
| Apr 25 2024 | 234.24863 | -1.38 | -0.59% | 235.65394 | 236.27939 | 233.1776 | 0 |
| Apr 24 2024 | 235.62862 | -1.32 | -0.56% | 236.9538 | 237.07777 | 235.0238 | 0 |
| Apr 23 2024 | 236.95269 | 0.17 | 0.07% | 236.78499 | 237.69846 | 235.76096 | 0 |
| Apr 22 2024 | 236.77944 | 3.07 | 1.31% | 233.10793 | 236.93614 | 233.10793 | 0 |
| Apr 21 2024 | 233.71283 | 0.00 | 0.00% | 233.71283 | 233.71283 | 233.71283 | 0 |
| Apr 20 2024 | 233.71283 | 0.00 | 0.00% | 233.71283 | 233.71283 | 233.71283 | 0 |
| Apr 19 2024 | 233.71283 | 2.36 | 1.02% | 231.88415 | 234.0368 | 231.30959 | 0 |
| Apr 18 2024 | 231.34982 | -0.32 | -0.14% | 231.66248 | 232.125 | 231.26941 | 0 |
| Apr 17 2024 | 231.67442 | -0.60 | -0.26% | 232.28849 | 232.88334 | 230.7371 | 0 |
| Apr 16 2024 | 232.2721 | -1.30 | -0.56% | 233.54579 | 233.7733 | 231.8522 | 0 |
| Apr 15 2024 | 233.56997 | -1.05 | -0.45% | 234.45927 | 235.13409 | 233.29923 | 0 |
| Apr 14 2024 | 234.61825 | 0.00 | 0.00% | 234.61825 | 234.61825 | 234.61825 | 0 |
| Apr 13 2024 | 234.61825 | 0.00 | 0.00% | 234.61825 | 234.61825 | 234.61825 | 0 |
| Apr 12 2024 | 234.61825 | 1.87 | 0.80% | 232.73893 | 234.81441 | 230.97588 | 0 |
| Apr 11 2024 | 232.75196 | 1.19 | 0.51% | 231.54466 | 233.40184 | 231.24499 | 0 |
| Apr 10 2024 | 231.56514 | -2.47 | -1.06% | 234.02908 | 234.19074 | 231.2654 | 0 |
| Apr 09 2024 | 234.03663 | -1.40 | -0.59% | 235.45568 | 235.67026 | 233.80277 | 0 |
| Apr 08 2024 | 235.43617 | 1.80 | 0.77% | 233.6377 | 235.46975 | 233.61738 | 0 |
| Apr 07 2024 | 233.6377 | 0.00 | 0.00% | 233.6377 | 233.6377 | 233.6377 | 0 |
| Apr 06 2024 | 233.6377 | 0.00 | 0.00% | 233.6377 | 233.6377 | 233.6377 | 0 |
| Apr 05 2024 | 233.6377 | 0.57 | 0.25% | 233.06049 | 234.12149 | 232.77875 | 0 |
| Apr 04 2024 | 233.06586 | 0.98 | 0.42% | 232.09731 | 233.91646 | 232.1048 | 0 |
| Apr 03 2024 | 232.0866 | 1.52 | 0.66% | 230.58053 | 232.14119 | 230.4938 | 0 |
| Apr 02 2024 | 230.56554 | -0.07 | -0.03% | 230.63307 | 230.80644 | 229.24264 | 0 |
| Apr 01 2024 | 230.63307 | 0.05 | 0.02% | 230.63307 | 230.63307 | 230.5875 | 0 |
| Mar 31 2024 | 230.5875 | 0.00 | 0.00% | 230.63307 | 230.5875 | 230.5875 | 0 |
| Mar 30 2024 | 230.5875 | 0.00 | 0.00% | 230.63307 | 230.63307 | 230.5875 | 0 |
| Mar 29 2024 | 230.5875 | -0.10 | -0.04% | 230.69057 | 230.69057 | 230.5875 | 0 |
| Mar 28 2024 | 230.69057 | -0.46 | -0.20% | 231.15212 | 231.43646 | 230.33874 | 0 |
| Mar 27 2024 | 231.14571 | 0.22 | 0.10% | 230.9247 | 231.49203 | 230.56335 | 0 |
| Mar 26 2024 | 230.92149 | -0.45 | -0.19% | 231.35765 | 231.92976 | 230.76162 | 0 |
| Mar 25 2024 | 231.37258 | -0.17 | -0.07% | 231.5391 | 231.99914 | 230.76267 | 0 |
| Mar 24 2024 | 231.5391 | 0.03 | 0.01% | 231.5391 | 231.5391 | 231.5391 | 0 |
| Mar 23 2024 | 231.5065 | 0.00 | 0.00% | 231.5065 | 231.5065 | 231.5065 | 0 |
| Mar 22 2024 | 231.5065 | 1.36 | 0.59% | 230.16779 | 232.00984 | 229.01515 | 0 |
| Mar 21 2024 | 230.14661 | -2.39 | -1.03% | 232.47985 | 232.65844 | 230.01312 | 0 |
| Mar 20 2024 | 232.53619 | 1.71 | 0.74% | 230.7861 | 232.54045 | 230.26551 | 0 |
| Mar 19 2024 | 230.82328 | 0.27 | 0.12% | 230.54789 | 230.91361 | 229.74217 | 0 |
| Mar 18 2024 | 230.55319 | 0.01 | 0.01% | 230.58604 | 230.98003 | 230.39946 | 0 |
| Mar 17 2024 | 230.54061 | 0.00 | 0.00% | 230.54061 | 230.54061 | 230.54061 | 0 |
| Mar 16 2024 | 230.54061 | 0.00 | 0.00% | 230.54061 | 230.54061 | 230.54061 | 0 |
| Mar 15 2024 | 230.54061 | 0.49 | 0.21% | 230.06086 | 230.74599 | 229.84737 | 0 |
| Mar 14 2024 | 230.0524 | -0.35 | -0.15% | 230.41969 | 231.20794 | 229.96534 | 0 |
| Mar 13 2024 | 230.39761 | 10.89 | 4.96% | 229.35979 | 230.60691 | 229.21497 | 0 |
| Mar 12 2024 | 219.50744 | -10.24 | -4.46% | 229.74612 | 230.03523 | 219.49738 | 0 |
| Mar 11 2024 | 229.74716 | 1.70 | 0.75% | 228.04349 | 229.76292 | 228.04349 | 0 |
| Mar 10 2024 | 228.04349 | 0.00 | 0.00% | 228.04349 | 228.04349 | 228.04349 | 0 |
| Mar 09 2024 | 228.04349 | -0.40 | -0.18% | 228.04349 | 228.44754 | 228.04349 | 0 |
| Mar 08 2024 | 228.44754 | 0.83 | 0.36% | 227.65432 | 229.12041 | 227.13255 | 0 |
| Mar 07 2024 | 227.62003 | 1.39 | 0.62% | 226.24424 | 227.62106 | 225.92269 | 0 |
| Mar 06 2024 | 226.22556 | 2.29 | 1.02% | 223.93504 | 226.56182 | 223.49915 | 0 |
| Mar 05 2024 | 223.93504 | 0.15 | 0.07% | 223.75511 | 224.29906 | 223.40954 | 0 |
| Mar 04 2024 | 223.78603 | 0.38 | 0.17% | 222.77241 | 224.03137 | 222.77241 | 0 |
| Mar 03 2024 | 223.40214 | 0.00 | 0.00% | 223.40214 | 223.40214 | 223.40214 | 0 |
| Mar 02 2024 | 223.40214 | 0.00 | 0.00% | 223.40214 | 223.40214 | 223.40214 | 0 |
| Mar 01 2024 | 223.40214 | 2.16 | 0.97% | 221.27557 | 223.51547 | 221.12405 | 0 |
| Feb 29 2024 | 221.24589 | -1.38 | -0.62% | 222.6365 | 222.9518 | 221.07285 | 0 |
| Feb 28 2024 | 222.6211 | 1.65 | 0.75% | 220.95396 | 222.7813 | 220.05209 | 0 |
| Feb 27 2024 | 220.9723 | -0.35 | -0.16% | 221.31263 | 221.63286 | 220.79804 | 0 |
| Feb 26 2024 | 221.31875 | 0.13 | 0.06% | 221.18612 | 221.90357 | 220.83658 | 0 |
| Feb 25 2024 | 221.18612 | 0.00 | 0.00% | 221.18612 | 221.18612 | 221.18612 | 0 |
| Feb 24 2024 | 221.18612 | 0.03 | 0.01% | 221.18612 | 221.18612 | 221.15534 | 0 |
| Feb 23 2024 | 221.15534 | 1.07 | 0.49% | 220.10168 | 221.54375 | 219.86281 | 0 |
| Feb 22 2024 | 220.08543 | -1.71 | -0.77% | 221.80865 | 223.15745 | 219.63814 | 0 |
| Feb 21 2024 | 221.79637 | 1.18 | 0.54% | 220.58521 | 221.87118 | 220.21075 | 0 |
| Feb 20 2024 | 220.61175 | 1.57 | 0.72% | 219.06622 | 221.18414 | 218.84667 | 0 |
| Feb 19 2024 | 219.03777 | 2.18 | 1.01% | 216.85484 | 219.21768 | 216.85484 | 0 |
| Feb 18 2024 | 216.85484 | 0.74 | 0.34% | 216.85484 | 216.85484 | 216.85484 | 0 |
| Feb 17 2024 | 216.11875 | 0.00 | 0.00% | 216.11875 | 216.11875 | 216.11875 | 0 |
| Feb 16 2024 | 216.11875 | 0.04 | 0.02% | 216.08565 | 217.16654 | 215.78579 | 0 |
| Feb 15 2024 | 216.08164 | 0.34 | 0.16% | 215.74366 | 216.30928 | 215.16667 | 0 |
