PENXPENFORD CORP11/20/09 17:35
LAST:

 8.980		CHANGE:
 0.13		OPEN:
8.850		HIGH:
9.290		ASK:
34.060		VOLUME:
45,511
CHANGE(%):
1.47		PREV:
8.850		LOW:
8.450		BID:
6.900		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/098.8509.2908.4508.98045,5110
11/19/098.9209.1508.0708.85070,6000
11/18/097.6008.9207.5608.85098,6000
11/17/097.5707.6107.0407.61019,6000
11/16/097.3307.9707.2507.61033,0000
11/13/097.4807.4806.7007.42051,2000
11/12/097.1007.1506.5006.50026,4000
11/11/097.0707.1107.0007.1108,6000
11/10/096.9707.1106.7207.01021,8000
11/09/096.8607.0706.7207.07012,4000
11/06/096.6006.8906.5006.75041,7000
11/05/096.3806.6606.1406.64033,2000
11/04/096.0406.4005.8106.40019,9000
11/03/095.9706.2705.6805.950127,5000
11/02/096.1106.1506.0006.00018,8000
10/30/096.0006.0005.8205.90036,5000
10/29/096.1406.2705.9705.97034,4000
10/28/096.3206.4005.9605.96053,0000
10/27/096.3006.4106.2506.25023,5000
10/26/096.6406.9006.3106.36035,2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist