PENNICHUCK Historical Stock Price

Below is the stock price history for Pennichuck PNNW. Data is recorded each day for the historical open, high, low, close and volume. The Pennichuck 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.

Pennichuck Historical Stock Price

DateOpenHighLowCloseVolume
2012-01-24 29.00 29.00 29.00 29.00 564
2012-01-23 28.98 28.98 28.98 28.98 1,800
2012-01-20 28.96 28.96 28.95 28.96 2,702
2012-01-19 28.88 28.93 28.88 28.93 5,959
2012-01-18 28.86 28.87 28.86 28.87 643
2012-01-17 28.84 28.85 28.84 28.85 297
2012-01-13 28.87 28.87 28.87 28.87 465
2012-01-12 28.91 28.91 28.84 28.84 1,402
2012-01-11 28.90 28.91 28.85 28.91 1,057
2012-01-10 28.88 28.88 28.88 28.88 453
2012-01-09 28.83 28.83 28.83 28.83 400
2012-01-06 28.85 28.85 28.84 28.84 36
2012-01-05 28.80 28.80 28.80 28.80 700
2012-01-04 28.81 28.81 28.80 28.80 3,950
2012-01-03 28.80 28.85 28.80 28.84 905
2011-12-29 28.80 28.83 28.79 28.83 300
2011-12-27 28.83 28.83 28.83 28.83 300
2011-12-21 28.81 28.81 28.80 28.80 1,193
2011-12-20 28.85 28.85 28.81 28.81 951
2011-12-19 28.81 28.81 28.81 28.81 16
2011-12-15 28.80 28.80 28.80 28.80 35
2011-12-14 28.77 28.79 28.77 28.79 407
2011-12-13 28.75 28.77 28.75 28.77 539
2011-12-12 28.83 28.83 28.77 28.80 329
2011-12-09 28.75 28.80 28.75 28.80 308
2011-12-06 28.73 28.81 28.73 28.81 6
2011-12-05 28.81 28.81 28.80 28.80 106
2011-12-02 28.70 28.81 28.70 28.76 987
2011-12-01 28.74 28.85 28.74 28.85 604
2011-11-30 28.85 28.85 28.80 28.83 433

» More Pennichuck Stock Price History

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