PENSON WORLDWIDE Historical Stock Price

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

Penson Worldwide Historical Stock Price

DateOpenHighLowCloseVolume
2012-10-05 0.04 0.04 0.0335 0.035 82,032
2012-10-04 0.0464 0.0486 0.046 0.046 23,650
2012-10-03 0.05 0.052 0.0491 0.05 79,884
2012-10-02 0.0513 0.0588 0.0513 0.058 137,204
2012-10-01 0.0521 0.0521 0.0421 0.0421 44,548
2012-09-28 0.04 0.0499 0.04 0.042 160,783
2012-09-27 0.053 0.0539 0.037 0.0381 410,299
2012-09-25 0.0748 0.081 0.0748 0.078 46,325
2012-09-24 0.076 0.0786 0.0724 0.0747 34,984
2012-09-21 0.085 0.085 0.0732 0.075 31,164
2012-09-20 0.074 0.08 0.074 0.08 2,150
2012-09-19 0.0875 0.0875 0.08 0.08 59,072
2012-09-18 0.0845 0.0845 0.0803 0.0803 35,471
2012-09-17 0.0987 0.10 0.0839 0.0889 48,308
2012-09-14 0.09 0.095 0.0805 0.0805 40,821
2012-09-13 0.0666 0.09 0.0666 0.085 54,729
2012-09-12 0.071 0.071 0.0653 0.0653 2,399
2012-09-11 0.0751 0.078 0.0751 0.0752 4,924
2012-09-10 0.075 0.0794 0.0708 0.073 91,821
2012-09-07 0.08 0.08 0.0621 0.0692 21,463
2012-09-06 0.0759 0.0799 0.0759 0.0799 4,372
2012-09-05 0.079 0.079 0.0786 0.0786 700
2012-09-04 0.082 0.082 0.072 0.0735 6,383
2012-08-31 0.0865 0.0923 0.0825 0.0825 4,671
2012-08-30 0.0862 0.0955 0.0855 0.0855 34,611
2012-08-29 0.087 0.10 0.085 0.09 28,145
2012-08-28 0.094 0.099 0.082 0.086 13,008
2012-08-27 0.11 0.1131 0.086 0.0899 28,835
2012-08-24 0.0923 0.11 0.0923 0.101 53,731
2012-08-23 0.09 0.091 0.0885 0.09 29,630

» More Penson Worldwide Stock Price History

To see other companies like Penson Worldwide (PNSN), view our stock market today for news, and other data.