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

Pennon Group ADR (OP: PEGRY )

15.41 -0.09 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Sep 28, 2021 30.91 30.91 30.91 147 -1.09(-3.41%)
Sep 27, 2021 32.00 32.00 32.00 32.00 185 -2.28(-6.65%)
Sep 23, 2021 34.28 34.28 34.28 44 +1.28(+3.88%)
Sep 22, 2021 33.00 33.00 33.00 33.00 222 -0.02(-0.05%)
Sep 21, 2021 33.02 33.02 33.02 33.02 355 -0.23(-0.71%)
Sep 20, 2021 33.25 33.25 33.25 33.25 374 -0.75(-2.21%)
Sep 17, 2021 34.00 34.00 34.00 34.00 595 -0.98(-2.80%)
Sep 16, 2021 34.98 34.98 34.98 34.98 100 -0.46(-1.30%)
Sep 14, 2021 35.44 35.44 35.44 77 +0.53(+1.52%)
Sep 10, 2021 34.91 34.91 34.91 138 -0.48(-1.36%)
Sep 07, 2021 35.39 35.39 35.39 132 +1.21(+3.54%)
Sep 03, 2021 34.18 34.18 34.18 34.18 485 -1.22(-3.45%)
Aug 31, 2021 35.40 35.40 35.40 9 +1.31(+3.84%)
Aug 27, 2021 34.09 34.09 34.09 120 -0.32(-0.93%)
Aug 25, 2021 34.41 34.41 34.41 129 -0.23(-0.66%)
Aug 24, 2021 35.00 35.60 34.64 34.64 1,452 -0.36(-1.03%)
Aug 23, 2021 35.00 35.60 35.00 35.00 5,298 -0.20(-0.57%)
Aug 20, 2021 35.01 35.60 35.00 35.20 45,258 -0.15(-0.42%)
Aug 19, 2021 35.45 35.55 35.35 35.35 310,106 +0.11(+0.31%)
Aug 18, 2021 36.35 36.48 35.24 35.24 92,291 +9.74(+38.20%)
Jul 22, 2021 25.50 25.50 25.50 0 -1.20(-4.49%)
Jul 21, 2021 26.99 26.99 19.91 26.70 3,798 -8.22(-23.54%)
Jul 20, 2021 33.13 34.92 33.13 34.92 2,077 +0.83(+2.43%)
Jul 19, 2021 33.25 34.09 33.06 34.09 1,552 +0.94(+2.84%)
Jul 16, 2021 33.15 33.83 33.15 33.15 1,503 +0.03(+0.09%)
Jul 15, 2021 33.12 33.12 33.12 33.12 412 -0.11(-0.32%)
Jul 14, 2021 32.94 33.23 32.94 33.23 1,585 -0.67(-1.99%)
Jul 13, 2021 33.91 33.91 33.90 33.90 3,269 +1.63(+5.05%)
Jul 12, 2021 32.27 32.27 32.27 32.27 645 -1.33(-3.96%)
Jul 09, 2021 33.60 33.60 33.60 33.60 242 +1.00(+3.07%)
Jul 08, 2021 32.55 32.60 32.09 32.60 3,014 -1.10(-3.26%)
Jul 07, 2021 34.42 34.42 32.50 33.70 2,385 -0.05(-0.15%)
Jul 06, 2021 33.06 33.75 32.40 33.75 788 +1.23(+3.78%)
Jul 02, 2021 32.79 32.79 32.52 32.52 701 +1.18(+3.77%)
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.