Register to chat with like-minded investors on our interactive forums.
PEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 46.21 | -0.48 | -1.03% | 46.99 | 46.99 | 46.21 | 19 |
| May 17 2024 | 46.69 | 1.80 | 4.01% | 44.86 | 46.96 | 44.86 | 684 |
| May 16 2024 | 44.89 | 1.48 | 3.41% | 45.17 | 45.18 | 44.43 | 294 |
| May 15 2024 | 43.41 | -0.83 | -1.88% | 44.73 | 44.76 | 43.41 | 424 |
| May 14 2024 | 44.24 | -0.41 | -0.92% | 44.84 | 44.84 | 44.24 | 210 |
| May 13 2024 | 44.65 | -0.53 | -1.17% | 45.18 | 45.18 | 44.65 | 12 |
| May 10 2024 | 45.18 | -1.49 | -3.19% | 46.80 | 46.80 | 44.78 | 880 |
| May 09 2024 | 46.67 | -0.39 | -0.83% | 46.40 | 46.67 | 46.40 | 218 |
| May 08 2024 | 47.06 | -0.77 | -1.61% | 47.12 | 47.21 | 47.06 | 868 |
| May 07 2024 | 47.83 | -0.40 | -0.83% | 48.55 | 48.66 | 47.83 | 26 |
| May 06 2024 | 48.23 | -0.36 | -0.74% | 48.00 | 48.23 | 48.00 | 21 |
| May 03 2024 | 48.59 | 0.48 | 1.00% | 49.30 | 49.30 | 48.50 | 27 |
| May 02 2024 | 48.11 | -1.74 | -3.49% | 49.03 | 49.03 | 47.65 | 118 |
| Apr 30 2024 | 49.85 | -3.59 | -6.72% | 53.00 | 53.00 | 49.85 | 623 |
| Apr 29 2024 | 53.44 | -0.04 | -0.07% | 53.44 | 53.44 | 53.44 | 1 |
| Apr 26 2024 | 53.48 | 0.06 | 0.11% | 53.48 | 53.48 | 53.48 | 5 |
| Apr 25 2024 | 53.42 | 0.16 | 0.30% | 53.42 | 53.42 | 53.42 | 85 |
| Apr 24 2024 | 53.26 | 1.08 | 2.07% | 53.26 | 53.26 | 53.26 | 10 |
| Apr 23 2024 | 52.18 | -1.02 | -1.92% | 53.36 | 53.36 | 52.18 | 48 |
| Apr 22 2024 | 53.20 | 1.14 | 2.19% | 53.20 | 53.20 | 53.20 | 5 |
| Apr 19 2024 | 52.06 | 0.06 | 0.12% | 52.20 | 52.20 | 52.06 | 73 |
| Apr 18 2024 | 52.00 | -2.54 | -4.66% | 53.36 | 54.20 | 52.00 | 475 |
| Apr 17 2024 | 54.54 | 0.70 | 1.30% | 53.94 | 54.54 | 53.94 | 21 |
| Apr 16 2024 | 53.84 | -2.06 | -3.69% | 54.70 | 55.06 | 53.84 | 232 |
| Apr 15 2024 | 55.90 | -0.60 | -1.06% | 56.66 | 56.68 | 55.44 | 651 |
| Apr 12 2024 | 56.50 | 0.54 | 0.96% | 56.50 | 56.50 | 56.50 | 2 |
| Apr 11 2024 | 55.96 | 1.82 | 3.36% | 55.88 | 55.96 | 55.88 | 44 |
| Apr 10 2024 | 54.14 | 0.32 | 0.59% | 54.18 | 54.18 | 54.14 | 21 |
| Apr 09 2024 | 53.82 | -2.46 | -4.37% | 55.92 | 55.92 | 53.82 | 85 |
| Apr 08 2024 | 56.28 | -1.18 | -2.05% | 57.68 | 57.76 | 55.66 | 215 |
| Apr 05 2024 | 57.46 | 1.08 | 1.92% | 55.92 | 58.00 | 55.90 | 93 |
| Apr 04 2024 | 56.38 | -0.20 | -0.35% | 56.26 | 57.10 | 56.26 | 270 |
| Apr 03 2024 | 56.58 | 1.58 | 2.87% | 55.58 | 57.08 | 54.78 | 178 |
| Apr 02 2024 | 55.00 | 1.50 | 2.80% | 54.06 | 55.04 | 54.06 | 366 |
| Mar 28 2024 | 53.50 | 2.42 | 4.74% | 51.70 | 53.50 | 51.42 | 1,114 |
| Mar 27 2024 | 51.08 | -0.16 | -0.31% | 50.98 | 51.08 | 50.58 | 361 |
| Mar 26 2024 | 51.24 | -1.18 | -2.25% | 51.70 | 51.70 | 51.24 | 70 |
| Mar 25 2024 | 52.42 | 1.04 | 2.02% | 51.00 | 52.54 | 51.00 | 602 |
| Mar 22 2024 | 51.38 | -0.98 | -1.87% | 52.56 | 52.56 | 51.38 | 417 |
| Mar 21 2024 | 52.36 | 0.48 | 0.93% | 51.96 | 52.36 | 51.96 | 502 |
| Mar 20 2024 | 51.88 | -0.10 | -0.19% | 52.12 | 52.12 | 51.64 | 209 |
| Mar 19 2024 | 51.98 | 1.16 | 2.28% | 51.12 | 52.10 | 51.10 | 248 |
| Mar 18 2024 | 50.82 | -1.20 | -2.31% | 52.12 | 52.46 | 50.82 | 292 |
| Mar 15 2024 | 52.02 | 1.88 | 3.75% | 50.48 | 53.20 | 50.06 | 562 |
| Mar 14 2024 | 50.14 | 0.19 | 0.38% | 50.04 | 50.64 | 49.64 | 1,652 |
| Mar 13 2024 | 49.95 | 3.44 | 7.40% | 45.97 | 49.95 | 45.97 | 148 |
| Mar 12 2024 | 46.51 | 0.84 | 1.84% | 46.00 | 46.51 | 45.51 | 398 |
| Mar 11 2024 | 45.67 | -0.38 | -0.83% | 45.31 | 45.75 | 45.31 | 469 |
| Mar 08 2024 | 46.05 | -0.95 | -2.02% | 45.80 | 46.13 | 45.80 | 430 |
| Mar 07 2024 | 47.00 | 2.91 | 6.60% | 43.62 | 47.00 | 43.41 | 324 |
| Mar 06 2024 | 44.09 | 0.38 | 0.87% | 43.82 | 44.09 | 43.81 | 36 |
| Mar 05 2024 | 43.71 | -0.92 | -2.06% | 43.71 | 43.71 | 43.71 | 100 |
| Mar 04 2024 | 44.63 | 0.02 | 0.04% | 44.17 | 45.28 | 44.17 | 561 |
| Mar 01 2024 | 44.61 | 1.71 | 3.99% | 42.89 | 44.61 | 42.89 | 272 |
| Feb 29 2024 | 42.90 | 0.31 | 0.73% | 42.40 | 42.90 | 42.30 | 174 |
| Feb 28 2024 | 42.59 | -1.58 | -3.58% | 43.87 | 44.03 | 42.59 | 234 |
| Feb 27 2024 | 44.17 | -0.64 | -1.43% | 44.22 | 45.07 | 44.17 | 175 |
| Feb 26 2024 | 44.81 | 1.61 | 3.73% | 43.50 | 45.32 | 43.50 | 310 |
| Feb 23 2024 | 43.20 | 0.40 | 0.93% | 43.11 | 43.71 | 43.11 | 181 |
| Feb 22 2024 | 42.80 | 0.25 | 0.59% | 42.59 | 42.80 | 42.39 | 625 |
| Feb 21 2024 | 42.55 | -0.33 | -0.77% | 42.55 | 42.55 | 42.55 | 13 |
