Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennon Group ADR (OP: PEGRY )

15.23 -0.18 (-1.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 17, 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 (%)
May 24, 2017 23.11 23.11 23.11 1 -0.03(-0.14%)
May 23, 2017 23.14 23.14 23.14 23.14 1,600 +1.94(+9.17%)
May 05, 2017 21.20 21.20 21.20 0 +0.30(+1.44%)
May 03, 2017 20.90 20.90 20.90 3,406 -2.20(-9.52%)
May 02, 2017 23.10 23.10 22.73 23.10 2,728 +1.54(+7.14%)
Mar 27, 2017 21.56 21.56 21.56 0 +0.36(+1.70%)
Mar 21, 2017 21.20 21.20 21.20 0 +0.23(+1.10%)
Mar 20, 2017 20.97 20.97 20.97 20.97 142 +0.27(+1.30%)
Mar 03, 2017 20.70 20.70 20.70 0 +0.50(+2.48%)
Feb 14, 2017 20.20 20.20 20.20 2 +1.08(+5.65%)
Feb 07, 2017 19.12 19.12 19.12 52 -1.18(-5.81%)
Jan 11, 2017 20.30 20.30 20.30 5 -0.06(-0.30%)
Jan 09, 2017 20.36 20.36 20.36 26 -0.64(-3.04%)
Jan 06, 2017 21.00 21.00 21.00 21.00 394 +0.11(+0.53%)
Jan 05, 2017 20.89 20.89 20.89 20.89 234 -0.16(-0.76%)
Jan 03, 2017 21.05 21.05 21.05 0 +1.10(+5.51%)
Dec 22, 2016 19.95 19.95 19.95 0 -1.26(-5.94%)
Dec 19, 2016 21.21 21.21 21.21 0 +0.08(+0.38%)
Dec 16, 2016 21.13 21.13 21.13 21.13 572 +1.18(+5.91%)
Dec 15, 2016 19.95 19.95 19.95 19.95 179 -1.14(-5.41%)
Dec 14, 2016 21.09 21.09 21.09 21.09 151 +0.75(+3.69%)
Dec 08, 2016 20.34 20.34 20.34 14 -0.18(-0.88%)
Dec 07, 2016 20.39 20.57 20.39 20.52 1,534 +1.20(+6.21%)
Dec 06, 2016 19.32 19.32 19.32 19.32 273 +0.00(+0.00%)
Dec 05, 2016 19.32 19.32 19.32 19.32 160 -0.58(-2.91%)
Nov 29, 2016 19.90 19.90 19.90 103 -1.04(-4.97%)
Nov 23, 2016 20.94 20.94 20.94 0 -0.03(-0.14%)
Nov 21, 2016 20.97 20.97 20.97 0 +0.89(+4.43%)
Nov 15, 2016 20.08 20.08 20.08 0 -1.52(-7.04%)
Oct 18, 2016 21.60 21.60 21.60 26 +0.63(+3.00%)
Oct 12, 2016 20.97 20.97 20.97 0 -0.75(-3.45%)
Oct 05, 2016 21.72 21.72 21.72 6 -2.84(-11.56%)
Oct 03, 2016 24.56 24.56 24.56 24.56 57 +0.00(+0.00%)
Sep 30, 2016 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 29, 2016 24.56 24.56 24.56 24.56 22 +0.00(+0.00%)
Sep 28, 2016 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Sep 27, 2016 24.56 24.56 24.56 24.56 2 +0.00(+0.00%)
Aug 26, 2016 24.56 24.56 24.56 0 +0.31(+1.28%)
Aug 25, 2016 24.25 24.25 24.25 24.25 109 -0.01(-0.04%)
Aug 22, 2016 24.26 24.26 24.26 0 +0.12(+0.50%)
Aug 19, 2016 24.14 24.14 24.14 24.14 17,640 -0.05(-0.21%)
Aug 18, 2016 24.04 24.19 23.99 24.19 711 +0.44(+1.85%)
Aug 17, 2016 23.75 23.75 23.75 23.75 2,785 -0.37(-1.53%)
Jun 03, 2016 24.12 24.12 24.12 0 +0.55(+2.33%)
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.