Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennexx Foods Inc (OP: PNNX )

0.0375 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.550 2.650 2.520 2.550 46,800 +0.05(+2.00%)
Feb 27, 2003 2.550 2.550 2.500 2.500 12,200 +0.04(+1.63%)
Feb 26, 2003 2.420 2.550 2.340 2.460 21,900 +0.01(+0.41%)
Feb 25, 2003 2.450 2.450 2.400 2.450 3,700 +0.05(+2.08%)
Feb 24, 2003 2.400 2.400 2.340 2.400 12,700 +0.00(+0.00%)
Feb 21, 2003 2.400 2.400 2.400 2.400 800 -0.05(-2.04%)
Feb 20, 2003 2.550 2.550 2.400 2.450 13,900 -0.11(-4.30%)
Feb 19, 2003 2.600 2.650 2.500 2.560 34,400 -0.04(-1.54%)
Feb 18, 2003 2.480 2.650 2.450 2.600 78,500 +0.15(+6.12%)
Feb 14, 2003 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Feb 13, 2003 2.430 2.490 2.430 2.450 34,000 +0.01(+0.41%)
Feb 12, 2003 2.550 2.550 2.440 2.440 11,400 -0.11(-4.31%)
Feb 11, 2003 2.420 2.550 2.420 2.550 5,000 +0.10(+4.08%)
Feb 10, 2003 2.500 2.500 2.450 2.450 4,600 -0.05(-2.00%)
Feb 07, 2003 2.550 2.550 2.450 2.500 2,300 -0.05(-1.96%)
Feb 06, 2003 2.400 2.550 2.400 2.550 15,800 +0.15(+6.25%)
Feb 05, 2003 2.500 2.500 2.400 2.400 9,000 -0.05(-2.04%)
Feb 04, 2003 2.600 2.600 2.450 2.450 21,400 -0.15(-5.77%)
Feb 03, 2003 2.600 2.600 2.500 2.600 5,100 +0.10(+4.00%)
Jan 31, 2003 2.450 2.550 2.450 2.500 22,500 +0.05(+2.04%)
Jan 30, 2003 2.710 2.710 2.450 2.450 37,500 -0.25(-9.26%)
Jan 29, 2003 2.700 2.800 2.700 2.700 13,100 +0.00(+0.00%)
Jan 28, 2003 2.750 2.850 2.650 2.700 104,700 +0.04(+1.50%)
Jan 27, 2003 2.600 2.660 2.520 2.660 14,800 -0.11(-3.97%)
Jan 24, 2003 2.800 2.800 2.700 2.770 9,600 +0.01(+0.36%)
Jan 23, 2003 2.860 2.910 2.760 2.760 26,000 -0.13(-4.50%)
Jan 22, 2003 2.900 2.950 2.850 2.890 57,900 -0.01(-0.28%)
Jan 21, 2003 2.950 2.960 2.850 2.898 80,800 +0.02(+0.63%)
Jan 17, 2003 2.870 2.970 2.820 2.880 107,300 +0.02(+0.70%)
Jan 16, 2003 2.720 2.870 2.720 2.860 123,900 +0.16(+5.93%)
Jan 15, 2003 2.750 2.750 2.650 2.700 25,900 -0.02(-0.74%)
Jan 14, 2003 2.750 2.750 2.620 2.720 37,400 +0.06(+2.26%)
Jan 13, 2003 2.790 2.830 2.660 2.660 65,900 -0.09(-3.27%)
Jan 10, 2003 2.850 2.870 2.650 2.750 65,000 -0.10(-3.51%)
Jan 09, 2003 2.850 2.900 2.800 2.850 71,800 +0.06(+2.15%)
Jan 08, 2003 2.700 2.850 2.650 2.790 56,900 +0.09(+3.33%)
Jan 07, 2003 2.800 2.800 2.640 2.700 15,000 -0.03(-1.10%)
Jan 06, 2003 2.900 2.900 2.730 2.730 20,000 -0.13(-4.55%)
Jan 03, 2003 2.950 2.950 2.750 2.860 50,400 +0.01(+0.35%)
Jan 02, 2003 2.970 2.970 2.850 2.850 21,500 -0.22(-7.17%)
Dec 31, 2002 3.010 3.120 2.800 3.070 277,300 +0.10(+3.37%)
Dec 30, 2002 2.570 3.000 2.570 2.970 209,200 +0.54(+22.22%)
Dec 27, 2002 2.600 2.690 2.410 2.430 135,800 -0.17(-6.54%)
Dec 26, 2002 2.700 2.950 2.500 2.600 217,200 -0.10(-3.70%)
Dec 24, 2002 1.990 2.700 1.980 2.700 144,100 +0.72(+36.36%)
Dec 23, 2002 1.850 1.980 1.780 1.980 65,600 +0.20(+11.24%)
Dec 20, 2002 1.850 1.850 1.780 1.780 15,400 -0.02(-1.11%)
Dec 19, 2002 1.640 1.840 1.600 1.800 128,600 +0.16(+9.76%)
Dec 18, 2002 1.600 1.640 1.540 1.640 31,700 +0.06(+3.80%)
Dec 17, 2002 1.590 1.600 1.580 1.580 6,900 -0.01(-0.63%)
Dec 16, 2002 1.550 1.590 1.550 1.590 16,700 +0.04(+2.58%)
Dec 13, 2002 1.550 1.550 1.550 1.550 3,500 +0.01(+0.65%)
Dec 12, 2002 1.550 1.550 1.540 1.540 3,000 -0.01(-0.65%)
Dec 11, 2002 1.650 1.650 1.510 1.550 11,100 -0.10(-6.06%)
Dec 10, 2002 1.700 1.700 1.550 1.650 23,800 -0.05(-2.94%)
Dec 09, 2002 1.700 1.800 1.680 1.700 52,500 +0.00(+0.00%)
Dec 06, 2002 1.750 1.750 1.700 1.700 8,200 -0.05(-2.86%)
Dec 05, 2002 1.600 1.750 1.600 1.750 11,600 +0.16(+10.06%)
Dec 04, 2002 1.650 1.680 1.590 1.590 12,200 -0.06(-3.64%)
Dec 03, 2002 1.680 1.690 1.650 1.650 6,000 -0.03(-1.79%)
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.