Indicators

Penumbra Inc (NY: PEN )

201.56 +0.03 (+0.01%)

Streaming Delayed Price Updated: 12:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	89.80	90.40	89.36	90.30	155,725	+0.55(+0.61%)
Sep 28, 2017	89.50	90.00	88.80	89.75	83,915	+0.15(+0.17%)
Sep 27, 2017	87.85	90.00	87.30	89.60	118,568	+2.15(+2.46%)
Sep 26, 2017	87.65	88.20	87.00	87.45	93,328	+0.15(+0.17%)
Sep 25, 2017	88.95	88.95	86.30	87.30	117,777	-1.60(-1.80%)
Sep 22, 2017	89.15	89.90	88.00	88.90	153,383	-0.40(-0.45%)
Sep 21, 2017	90.50	90.50	89.05	89.30	166,165	-0.70(-0.78%)
Sep 20, 2017	89.45	90.00	89.05	90.00	174,674	+0.55(+0.61%)
Sep 19, 2017	88.70	89.55	88.25	89.45	197,123	+0.60(+0.68%)
Sep 18, 2017	88.90	89.00	88.20	88.85	124,304	+0.55(+0.62%)
Sep 15, 2017	88.30	88.75	87.20	88.30	325,276	+0.20(+0.23%)
Sep 14, 2017	86.85	88.20	86.85	88.10	78,031	-0.05(-0.06%)
Sep 13, 2017	88.60	88.75	87.50	88.15	102,391	-0.60(-0.68%)
Sep 12, 2017	87.50	89.65	87.30	88.75	163,079	+0.95(+1.08%)
Sep 11, 2017	89.35	89.75	87.45	87.80	137,144	-0.25(-0.28%)
Sep 08, 2017	86.25	89.95	86.05	88.05	172,930	+1.15(+1.32%)
Sep 07, 2017	86.90	87.50	85.95	86.90	69,279	+0.60(+0.70%)
Sep 06, 2017	88.20	88.20	85.15	86.30	120,112	-1.20(-1.37%)
Sep 05, 2017	88.45	88.90	86.80	87.50	107,207	-0.40(-0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.