PENFORD Historical Stock Price

Below is the stock price history for Penford PENX. Data is recorded each day for the historical open, high, low, close and volume. The Penford stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Penford Historical Stock Price

DateOpenHighLowCloseVolume
2015-03-06 18.85 18.87 18.85 18.87 3,589
2015-03-05 18.85 18.86 18.85 18.85 2,037
2015-03-04 18.85 18.86 18.84 18.84 5,600
2015-03-03 18.86 18.86 18.86 18.86 100
2015-03-02 18.86 18.88 18.86 18.86 876
2015-02-27 18.83 18.86 18.83 18.86 200
2015-02-26 18.89 18.89 18.79 18.79 1,940
2015-02-25 18.80 18.88 18.80 18.86 2,414
2015-02-24 18.80 18.80 18.75 18.75 2,700
2015-02-23 18.85 18.85 18.84 18.85 337
2015-02-20 18.85 18.85 18.83 18.83 1,524
2015-02-19 18.86 18.89 18.86 18.89 671
2015-02-18 18.87 18.92 18.86 18.87 8,027
2015-02-17 18.91 18.93 18.85 18.85 886
2015-02-13 18.84 18.88 18.84 18.84 224
2015-02-12 18.90 18.91 18.85 18.85 964
2015-02-11 18.87 18.87 18.85 18.85 2,658
2015-02-10 18.88 18.88 18.88 18.88 180
2015-02-09 18.88 18.89 18.87 18.87 154
2015-02-06 18.90 18.90 18.90 18.90 180
2015-02-05 18.83 18.86 18.83 18.86 160
2015-02-04 18.84 18.84 18.80 18.80 200
2015-02-03 18.80 18.80 18.80 18.80 500
2015-02-02 18.80 18.83 18.80 18.83 164
2015-01-30 18.81 18.81 18.80 18.81 6,354
2015-01-29 18.80 18.80 18.80 18.80 500
2015-01-28 18.78 18.835 18.78 18.82 846
2015-01-27 18.79 18.82 18.79 18.82 1,184
2015-01-26 18.85 18.85 18.81 18.81 200
2015-01-22 18.77 18.88 18.77 18.88 200

» More Penford Stock Price History

To see other companies like Penford (PENX), view our stock market today for news, and other data.