Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PENCOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 1,040.1842 | -6.86 | -0.66% | 1,045.1213 | 1,045.1213 | 1,040.1842 | 0 |
| May 13 2024 | 1,047.044 | -7.43 | -0.70% | 1,054.4722 | 1,054.4722 | 1,047.044 | 0 |
| May 12 2024 | 1,054.4722 | 0.00 | 0.00% | 1,054.4722 | 1,054.4722 | 1,054.4722 | 0 |
| May 11 2024 | 1,054.4722 | 1.86 | 0.18% | 1,054.4722 | 1,054.4722 | 1,052.6114 | 0 |
| May 10 2024 | 1,052.6114 | 6.63 | 0.63% | 1,047.7087 | 1,052.6114 | 1,047.7087 | 0 |
| May 09 2024 | 1,045.9816 | -2.12 | -0.20% | 1,044.1775 | 1,045.9816 | 1,044.1775 | 0 |
| May 08 2024 | 1,048.1005 | 0.43 | 0.04% | 1,044.6534 | 1,048.1005 | 1,044.6534 | 0 |
| May 07 2024 | 1,047.667 | 5.04 | 0.48% | 1,048.1371 | 1,048.1371 | 1,047.667 | 0 |
| May 06 2024 | 1,042.6306 | -1.14 | -0.11% | 1,043.7754 | 1,043.7754 | 1,042.6306 | 0 |
| May 05 2024 | 1,043.7754 | 0.00 | 0.00% | 1,043.7754 | 1,043.7754 | 1,043.7754 | 0 |
| May 04 2024 | 1,043.7754 | -1.25 | -0.12% | 1,043.7754 | 1,043.7754 | 1,043.7754 | 0 |
| May 03 2024 | 1,045.0225 | 5.36 | 0.52% | 1,042.4731 | 1,045.0225 | 1,042.4731 | 0 |
| May 02 2024 | 1,039.6614 | 10.11 | 0.98% | 1,039.3768 | 1,039.6614 | 1,039.3768 | 0 |
| May 01 2024 | 1,029.5507 | -10.96 | -1.05% | 1,031.1416 | 1,031.1416 | 1,029.5507 | 0 |
| Apr 30 2024 | 1,040.5096 | -17.80 | -1.68% | 1,041.574 | 1,041.574 | 1,040.5096 | 0 |
| Apr 29 2024 | 1,058.3088 | 4.97 | 0.47% | 1,053.3417 | 1,058.3088 | 1,053.3417 | 0 |
| Apr 28 2024 | 1,053.3417 | 0.00 | 0.00% | 1,053.3417 | 1,053.3417 | 1,053.3417 | 0 |
| Apr 27 2024 | 1,053.3417 | 0.00 | 0.00% | 1,053.3417 | 1,053.3417 | 1,053.3417 | 0 |
| Apr 26 2024 | 1,053.3417 | 9.87 | 0.95% | 1,057.0762 | 1,057.0762 | 1,049.5686 | 0 |
| Apr 25 2024 | 1,043.4759 | -8.73 | -0.83% | 1,053.0097 | 1,053.0097 | 1,043.4759 | 0 |
| Apr 24 2024 | 1,052.2023 | -4.32 | -0.41% | 1,058.3998 | 1,058.3998 | 1,052.2023 | 0 |
| Apr 23 2024 | 1,056.5219 | -9.69 | -0.91% | 1,061.2369 | 1,061.2369 | 1,056.5219 | 0 |
| Apr 22 2024 | 1,066.2076 | 19.82 | 1.89% | 1,053.3144 | 1,066.2076 | 1,053.3144 | 0 |
| Apr 21 2024 | 1,046.3892 | 0.00 | 0.00% | 1,046.3892 | 1,046.3892 | 1,046.3892 | 0 |
| Apr 20 2024 | 1,046.3892 | 0.00 | 0.00% | 1,046.3892 | 1,046.3892 | 1,046.3892 | 0 |
| Apr 19 2024 | 1,046.3892 | 2.99 | 0.29% | 1,038.6959 | 1,046.3892 | 1,038.6959 | 0 |
| Apr 18 2024 | 1,043.3954 | 4.26 | 0.41% | 1,043.1085 | 1,043.3954 | 1,043.1085 | 0 |
| Apr 17 2024 | 1,039.135 | 3.30 | 0.32% | 1,047.1722 | 1,047.1722 | 1,039.135 | 0 |
| Apr 16 2024 | 1,035.8395 | 4.63 | 0.45% | 1,041.7712 | 1,041.7712 | 1,035.8395 | 0 |
| Apr 15 2024 | 1,031.2094 | -7.43 | -0.71% | 1,036.0397 | 1,036.0397 | 1,031.2094 | 0 |
| Apr 14 2024 | 1,038.6352 | 0.00 | 0.00% | 1,038.6352 | 1,038.6352 | 1,038.6352 | 0 |
| Apr 13 2024 | 1,038.6352 | 0.00 | 0.00% | 1,038.6352 | 1,038.6352 | 1,038.6352 | 0 |
| Apr 12 2024 | 1,038.6352 | 10.75 | 1.05% | 1,023.4201 | 1,038.6352 | 1,023.4201 | 0 |
| Apr 11 2024 | 1,027.8833 | 8.07 | 0.79% | 1,021.8087 | 1,027.8833 | 1,021.8087 | 0 |
| Apr 10 2024 | 1,019.8146 | 2.59 | 0.25% | 1,020.1453 | 1,020.1453 | 1,019.8146 | 0 |
| Apr 09 2024 | 1,017.2281 | -6.38 | -0.62% | 1,023.6113 | 1,023.6113 | 1,017.2281 | 0 |
| Apr 08 2024 | 1,023.6113 | -0.82 | -0.08% | 1,024.4333 | 1,026.7476 | 1,023.6113 | 0 |
| Apr 07 2024 | 1,024.4333 | 0.00 | 0.00% | 1,024.4333 | 1,024.4333 | 1,024.4333 | 0 |
| Apr 06 2024 | 1,024.4333 | 0.00 | 0.00% | 1,024.4333 | 1,024.4333 | 1,024.4333 | 0 |
| Apr 05 2024 | 1,024.4333 | -1.68 | -0.16% | 1,034.6043 | 1,037.3508 | 1,024.4333 | 0 |
| Apr 04 2024 | 1,026.1153 | -10.46 | -1.01% | 1,026.705 | 1,026.705 | 1,026.1153 | 0 |
| Apr 03 2024 | 1,036.573 | 0.03 | 0.00% | 1,036.5471 | 1,036.573 | 1,036.5471 | 0 |
| Apr 02 2024 | 1,036.5471 | -2.40 | -0.23% | 1,040.7938 | 1,040.7938 | 1,036.5471 | 0 |
| Apr 01 2024 | 1,038.9504 | 0.00 | 0.00% | 1,038.9504 | 1,038.9504 | 1,038.9504 | 0 |
| Mar 31 2024 | 1,038.9504 | 0.00 | 0.00% | 1,038.9504 | 1,038.9504 | 1,038.9504 | 0 |
| Mar 30 2024 | 1,038.9504 | -1.37 | -0.13% | 1,038.9504 | 1,040.3219 | 1,038.9504 | 0 |
| Mar 29 2024 | 1,040.3219 | -1.51 | -0.14% | 1,040.5815 | 1,040.5815 | 1,040.3219 | 0 |
| Mar 28 2024 | 1,041.8287 | -10.73 | -1.02% | 1,041.3608 | 1,041.8287 | 1,041.3608 | 0 |
| Mar 27 2024 | 1,052.5554 | 1.65 | 0.16% | 1,050.9041 | 1,052.5554 | 1,050.9041 | 0 |
| Mar 26 2024 | 1,050.9041 | -1.85 | -0.18% | 1,051.6537 | 1,051.6537 | 1,049.5848 | 0 |
| Mar 25 2024 | 1,052.7512 | -5.39 | -0.51% | 1,058.1373 | 1,058.1373 | 1,052.7512 | 0 |
| Mar 24 2024 | 1,058.1373 | -1.23 | -0.12% | 1,058.1373 | 1,058.1373 | 1,058.1373 | 0 |
| Mar 23 2024 | 1,059.3657 | 0.00 | 0.00% | 1,059.3657 | 1,059.3657 | 1,059.3657 | 0 |
| Mar 22 2024 | 1,059.3657 | 16.17 | 1.55% | 1,059.3657 | 1,059.3657 | 1,043.1966 | 0 |
| Mar 21 2024 | 1,043.1966 | -10.47 | -0.99% | 1,048.0355 | 1,048.0355 | 1,043.1966 | 0 |
| Mar 20 2024 | 1,053.6693 | -0.79 | -0.07% | 1,053.0128 | 1,053.6693 | 1,053.0128 | 0 |
| Mar 19 2024 | 1,054.4577 | 1.00 | 0.09% | 1,053.46 | 1,054.4577 | 1,053.46 | 0 |
| Mar 18 2024 | 1,053.46 | -10.44 | -0.98% | 1,056.2331 | 1,056.2331 | 1,053.46 | 0 |
| Mar 17 2024 | 1,063.9037 | 0.00 | 0.00% | 1,063.9037 | 1,063.9037 | 1,063.9037 | 0 |
| Mar 16 2024 | 1,063.9037 | 0.00 | 0.00% | 1,063.9037 | 1,063.9037 | 1,063.9037 | 0 |
| Mar 15 2024 | 1,063.9037 | -3.89 | -0.36% | 1,062.4743 | 1,063.9037 | 1,062.4743 | 0 |
| Mar 14 2024 | 1,067.7967 | 4.58 | 0.43% | 1,063.2202 | 1,067.7967 | 1,063.2202 | 0 |
| Mar 13 2024 | 1,063.2202 | 4.22 | 0.40% | 1,061.0568 | 1,063.2202 | 1,059.9265 | 0 |
| Mar 12 2024 | 1,058.9992 | -2.27 | -0.21% | 1,058.8679 | 1,058.9992 | 1,058.8679 | 0 |
| Mar 11 2024 | 1,061.2723 | 5.73 | 0.54% | 1,055.54 | 1,061.2723 | 1,055.54 | 0 |
| Mar 10 2024 | 1,055.54 | 0.00 | 0.00% | 1,055.54 | 1,055.54 | 1,055.54 | 0 |
| Mar 09 2024 | 1,055.54 | 2.34 | 0.22% | 1,055.54 | 1,055.54 | 1,053.1978 | 0 |
| Mar 08 2024 | 1,053.1978 | 3.42 | 0.33% | 1,049.7802 | 1,053.1978 | 1,049.7802 | 0 |
| Mar 07 2024 | 1,049.7802 | -1.03 | -0.10% | 1,053.3192 | 1,054.2773 | 1,049.7802 | 0 |
| Mar 06 2024 | 1,050.8149 | 6.16 | 0.59% | 1,044.6824 | 1,050.8149 | 1,044.6824 | 0 |
| Mar 05 2024 | 1,044.6581 | 7.02 | 0.68% | 1,045.5516 | 1,045.5516 | 1,044.6581 | 0 |
| Mar 04 2024 | 1,037.6365 | -2.29 | -0.22% | 1,038.7027 | 1,038.7027 | 1,037.6365 | 0 |
| Mar 03 2024 | 1,039.9254 | 0.00 | 0.00% | 1,039.9254 | 1,039.9254 | 1,039.9254 | 0 |
| Mar 02 2024 | 1,039.9254 | 0.00 | 0.00% | 1,039.9254 | 1,039.9254 | 1,039.9254 | 0 |
| Mar 01 2024 | 1,039.9254 | 5.62 | 0.54% | 1,034.157 | 1,039.9254 | 1,034.157 | 0 |
| Feb 29 2024 | 1,034.303 | -3.94 | -0.38% | 1,038.2434 | 1,038.2434 | 1,034.303 | 0 |
| Feb 28 2024 | 1,038.2434 | -4.36 | -0.42% | 1,041.8976 | 1,049.3017 | 1,038.2434 | 0 |
| Feb 27 2024 | 1,042.6005 | 10.16 | 0.98% | 1,044.0435 | 1,044.0435 | 1,042.6005 | 0 |
| Feb 26 2024 | 1,032.4412 | -4.46 | -0.43% | 1,036.8977 | 1,036.8977 | 1,032.4412 | 0 |
| Feb 25 2024 | 1,036.8977 | 0.00 | 0.00% | 1,036.8977 | 1,036.8977 | 1,036.8977 | 0 |
| Feb 24 2024 | 1,036.8977 | -2.02 | -0.19% | 1,036.8977 | 1,038.921 | 1,036.8977 | 0 |
| Feb 23 2024 | 1,038.921 | 11.08 | 1.08% | 1,033.9286 | 1,038.921 | 1,033.9286 | 0 |
| Feb 22 2024 | 1,027.8391 | -7.67 | -0.74% | 1,036.9241 | 1,036.9241 | 1,027.8391 | 0 |
| Feb 21 2024 | 1,035.5045 | 8.42 | 0.82% | 1,031.6148 | 1,035.5045 | 1,031.6148 | 0 |
| Feb 20 2024 | 1,027.0795 | 3.03 | 0.30% | 1,023.7583 | 1,027.0795 | 1,023.7583 | 0 |
| Feb 19 2024 | 1,024.05 | 7.86 | 0.77% | 1,016.1932 | 1,024.05 | 1,016.1932 | 0 |
| Feb 18 2024 | 1,016.1932 | 2.32 | 0.23% | 1,016.1932 | 1,016.1932 | 1,016.1932 | 0 |
| Feb 17 2024 | 1,013.8779 | 0.00 | 0.00% | 1,013.8779 | 1,013.8779 | 1,013.8779 | 0 |
| Feb 16 2024 | 1,013.8779 | 3.41 | 0.34% | 1,010.7079 | 1,013.8779 | 1,010.7079 | 0 |
| Feb 15 2024 | 1,010.4675 | -7.00 | -0.69% | 1,013.5145 | 1,013.5145 | 1,010.4675 | 0 |
