Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	PEN	201.50	204.09	200.69	203.53	1.94	220,680	3,437	196.48	244.23
2024-05-16	Z	PEN	204.40	204.81	200.96	201.53	-3.30	273,269	6,048	184.03	202.15
2024-05-15	Z	PEN	211.07	211.07	203.95	204.70	-3.75	295,161	5,499	204.25	205.46
2024-05-14	Z	PEN	206.28	211.85	206.2012	208.73	3.905	188,996	4,291	208.29	229.96
2024-05-13	Z	PEN	213.10	214.97	204.365	204.77	-7.39	218,417	4,003	182.08	205.36
2024-05-10	Z	PEN	209.83	213.035	206.57	212.28	2.975	335,546	6,578	190.00	255.48
2024-05-09	Z	PEN	204.02	210.77	202.76	209.40	6.18	380,712	5,559	197.70	255.48
2024-05-08	Z	PEN	205.91	220.4075	199.54	203.09	-7.01	918,833	12,107	196.48	213.00
2024-05-07	Z	PEN	212.89	214.94	209.4852	210.00	-1.76	565,377	7,831	200.00	244.23
2024-05-06	Z	PEN	209.79	211.92	208.27	211.62	3.05	327,015	5,412	190.00	217.72
2024-05-03	Z	PEN	208.81	209.67	206.58	208.55	2.57	311,088	4,946	190.00	233.00
2024-05-02	Z	PEN	207.08	208.14	202.81	206.06	0.755	368,376	5,905	190.00	265.82
2024-05-01	Z	PEN	196.69	208.7799	196.48	205.29	8.745	544,684	8,253	202.15	208.60
2024-04-30	Z	PEN	201.11	203.2604	196.23	196.47	-5.5603	302,307	5,440	197.40	224.00
2024-04-29	Z	PEN	205.83	207.6685	199.32	202.04	-2.47	361,558	6,131	199.00	224.00
2024-04-26	Z	PEN	206.40	207.17	203.10	204.41	-1.07	290,642	4,355	203.96	233.38
2024-04-25	Z	PEN	204.22	206.66	201.01	205.50	-0.52	261,670	4,225	201.05	224.00
2024-04-24	Z	PEN	207.31	209.005	204.12	206.15	0.445	336,365	5,179	190.00	231.86
2024-04-23	Z	PEN	203.90	207.21	203.095	205.70	2.615	391,951	7,293	181.08	212.98
2024-04-22	Z	PEN	204.04	206.36	200.80	203.00	0.14	348,377	4,861	180.18	255.48
2024-04-19	Z	PEN	202.70	204.1099	199.38	202.72	1.22	338,662	6,733	190.00	277.44
2024-04-18	Z	PEN	208.15	208.595	200.96	201.84	-6.785	330,454	5,136	183.18	255.48
2024-04-17	Z	PEN	209.48	211.40	208.40	208.68	-1.155	346,505	3,920	200.07	333.49
2024-04-16	Z	PEN	209.29	212.77	207.04	210.05	-0.18	232,495	4,214	208.00	333.49
2024-04-15	Z	PEN	221.13	221.13	210.20	210.20	-7.25	208,830	4,032	200.00	241.49
2024-04-12	Z	PEN	220.09	222.305	216.78	217.45	-5.03	171,287	3,722	194.71	241.68
2024-04-11	Z	PEN	223.55	224.30	219.265	222.46	1.30	206,905	4,160	221.93	223.12
2024-04-10	Z	PEN	218.91	221.85	216.34	221.10	-1.75	192,515	4,033	220.98	221.38
2024-04-09	Z	PEN	221.99	223.80	220.58	222.91	2.72	234,655	4,025	199.56	247.72
2024-04-08	Z	PEN	223.66	224.00	217.60	220.07	-3.85	303,372	4,796	211.00	255.48
2024-04-05	Z	PEN	216.27	226.27	214.84	223.95	8.44	489,384	7,301	211.00	261.60
2024-04-04	Z	PEN	216.04	218.60	214.72	215.46	0.27	333,139	4,477	211.00	219.77
2024-04-03	Z	PEN	209.83	215.34	209.45	215.00	3.54	279,307	4,994	210.70	333.49
2024-04-02	Z	PEN	214.99	215.26	209.99	211.50	-5.70	296,945	5,526	210.88	252.88
2024-04-01	Z	PEN	223.18	224.195	215.335	217.39	-5.78	305,821	5,734	213.09	221.74
2024-03-29	Z	PEN	226.07	228.43	222.71	223.18	-2.94	0	0	222.65	223.82
2024-03-28	Z	PEN	226.07	228.43	222.71	223.18	-2.94	387,503	5,851	222.65	223.82
2024-03-27	Z	PEN	222.97	227.125	222.42	226.38	5.64	464,660	5,986	221.08	232.97
2024-03-26	Z	PEN	225.25	225.25	218.455	220.87	0.81	928,942	11,809	220.95	221.82
2024-03-25	Z	PEN	225.73	227.58	217.365	220.09	-4.65	503,666	6,893	192.84	232.97
2024-03-22	Z	PEN	227.47	227.47	220.74	224.74	-2.835	327,976	5,119	201.11	225.24
2024-03-21	Z	PEN	237.15	238.5587	227.09	227.56	-8.96	306,781	5,247	227.00	256.02
2024-03-20	Z	PEN	237.83	238.54	232.115	236.38	-2.58	339,845	4,983	236.36	237.58
2024-03-19	Z	PEN	234.92	240.40	233.755	238.96	4.58	384,084	5,212	213.30	262.00
2024-03-18	Z	PEN	225.14	235.56	222.60	234.36	12.10	360,789	4,730	130.00	259.64
2024-03-15	Z	PEN	227.61	231.55	220.82	222.15	-7.679	790,428	6,646	200.07	249.54
2024-03-14	Z	PEN	233.78	234.055	228.485	229.54	-4.04	238,514	4,694	228.55	258.88
2024-03-13	Z	PEN	239.26	242.04	232.855	233.42	-5.85	348,910	5,610	233.18	234.23
2024-03-12	Z	PEN	241.02	242.81	237.76	239.26	-2.42	321,985	4,988	237.50	269.22
2024-03-11	Z	PEN	243.20	246.48	241.17	241.62	-2.92	199,700	3,968	231.00	275.11
2024-03-08	Z	PEN	253.85	258.39	244.54	244.54	-8.315	267,872	6,297	244.00	245.08
2024-03-07	Z	PEN	251.65	259.88	251.65	252.90	3.33	218,376	4,516	252.42	275.20
2024-03-06	Z	PEN	258.96	261.44	249.32	249.45	-7.01	351,744	6,366	221.24	262.00
2024-03-05	Z	PEN	249.15	257.01	246.61	256.49	6.94	335,118	6,546	218.00	262.00
2024-03-04	Z	PEN	236.67	252.27	236.67	249.51	12.75	389,893	7,703	223.00	257.06
2024-03-01	Z	PEN	234.72	239.65	232.53	236.62	1.70	279,120	5,397	204.93	260.52
2024-02-29	Z	PEN	231.30	235.56	225.69	234.92	4.015	575,628	8,237	213.40	235.57
2024-02-28	Z	PEN	232.21	232.83	226.17	230.74	-1.57	447,655	7,137	200.07	254.82
2024-02-27	Z	PEN	231.50	234.92	224.025	232.32	1.035	688,023	8,793	204.93	293.08
2024-02-26	Z	PEN	237.70	241.82	229.27	231.26	-7.22	570,330	8,981	204.93	293.08
2024-02-23	Z	PEN	239.24	250.745	234.51	238.37	-24.31	1,318,347	13,707	238.37	245.00
2024-02-22	Z	PEN	256.94	263.66	256.56	262.68	4.33	475,543	6,321	238.00	269.50
2024-02-21	Z	PEN	266.09	267.33	254.91	258.30	-10.68	485,582	6,939	200.31	299.75
2024-02-20	Z	PEN	266.95	268.80	263.575	268.61	-1.93	246,965	4,405	250.52	300.02