PFPWC Penfold07/04/2025
LAST:

 4.570
CHANGE:
 0.05
OPEN:
4.570
HIGH:
4.610
ASK:
4.630
VOLUME:
121,544
CHANGE(%):
1.11
PREV:
4.520
LOW:
4.510
BID:
4.410
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/254.5704.6104.5104.570121,5440
07/03/254.5504.5704.4504.520103,0610
07/02/254.4604.5404.4604.540840,1500
07/01/254.5304.5704.4604.470168,6300
06/30/254.4504.5604.4504.530653,2910
06/27/254.4504.5404.4304.490184,8210
06/26/254.4304.4654.3904.450724,5060
06/25/254.4004.5104.3904.440321,8160
06/24/254.3004.5104.3004.410270,4490
06/23/254.4504.4604.3004.450257,3090
FUNDAMENTALS
Sector:
Industry:
52wk range:4.20 - 6.16
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63