| PENFORD Add to My Watchlist | (NSDQ: PENX) |
| Penford Corp | 9.86 | +0.15 (+1.60%) | 24,045 |
| Historical Data for PENX |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.80 | 10.19 | 9.71 | 24,045 | 9.86 | +0.15 +1.60% |
| 02/08/10 | 10.03 | 10.04 | 9.64 | 32,137 | 9.71 | -0.41 -4.10% |
| 02/05/10 | 10.20 | 10.50 | 9.87 | 42,217 | 10.12 | 0.00 0.00% |
| 02/04/10 | 10.98 | 10.98 | 10.08 | 26,506 | 10.12 | -0.96 -8.66% |
| 02/03/10 | 11.09 | 11.13 | 10.60 | 18,811 | 11.08 | +0.06 +0.54% |
| 02/02/10 | 10.96 | 11.12 | 10.68 | 16,117 | 11.02 | +0.02 +0.18% |
| 02/01/10 | 10.37 | 11.00 | 10.33 | 84,129 | 11.00 | +0.74 +7.21% |
| 01/29/10 | 11.50 | 11.50 | 10.10 | 25,444 | 10.26 | -1.23 -10.70% |
| 01/28/10 | 11.10 | 11.49 | 10.80 | 22,141 | 11.49 | +0.44 +3.98% |
| 01/27/10 | 10.90 | 11.45 | 10.90 | 31,507 | 11.05 | +0.07 +0.64% |
| 01/26/10 | 10.82 | 11.18 | 10.78 | 7,578 | 10.98 | 0.00 0.00% |
| 01/25/10 | 11.81 | 11.81 | 10.69 | 53,366 | 10.98 | -0.55 -4.77% |
| 01/22/10 | 11.21 | 11.95 | 10.68 | 24,105 | 11.53 | +0.41 +3.69% |
| 01/21/10 | 11.44 | 11.56 | 11.12 | 16,432 | 11.12 | -0.46 -3.97% |
| 01/20/10 | 11.51 | 11.88 | 11.31 | 30,851 | 11.58 | +0.04 +0.35% |
| 01/19/10 | 11.24 | 12.15 | 11.16 | 76,425 | 11.54 | +0.48 +4.34% |
| 01/18/10 | 11.06 | 11.06 | 11.06 | 0 | 11.06 | 0.00 0.00% |
| 01/15/10 | 10.43 | 11.06 | 10.42 | 68,688 | 11.06 | +0.63 +6.04% |
| 01/14/10 | 10.28 | 10.65 | 10.08 | 33,801 | 10.43 | +0.29 +2.86% |
| 01/13/10 | 10.33 | 10.50 | 10.14 | 19,309 | 10.14 | -0.31 -2.97% |
| 01/12/10 | 10.44 | 10.59 | 10.36 | 36,057 | 10.45 | 0.00 0.00% |
| 01/11/10 | 9.84 | 10.62 | 9.84 | 78,931 | 10.45 | +0.50 +5.03% |
| 01/08/10 | 10.46 | 10.78 | 9.68 | 85,648 | 9.95 | -0.41 -3.96% |
| 01/07/10 | 9.51 | 10.50 | 9.50 | 64,748 | 10.36 | +0.85 +8.94% |
| 01/06/10 | 9.89 | 9.99 | 9.30 | 79,320 | 9.51 | -0.38 -3.84% |
| 01/05/10 | 9.40 | 9.99 | 9.40 | 47,804 | 9.89 | +0.52 +5.55% |
| 01/04/10 | 8.69 | 9.47 | 8.69 | 44,952 | 9.37 | +0.68 +7.83% |
| 01/01/10 | 8.69 | 8.69 | 8.69 | 0 | 8.69 | 0.00 0.00% |
| 12/31/09 | 8.63 | 9.00 | 8.14 | 44,888 | 8.69 | +0.12 +1.40% |
| 12/30/09 | 8.45 | 8.67 | 8.42 | 16,027 | 8.57 | -0.05 -0.58% |
| 12/29/09 | 8.28 | 8.68 | 8.18 | 44,534 | 8.62 | +0.44 +5.38% |
| 12/28/09 | 8.11 | 8.25 | 8.03 | 16,454 | 8.18 | 0.00 0.00% |
| 12/25/09 | 8.32 | 8.40 | 7.98 | 15,871 | 8.18 | 0.00 0.00% |
| 12/24/09 | 8.32 | 8.40 | 7.98 | 15,871 | 8.18 | -0.09 -1.09% |
| 12/23/09 | 8.35 | 8.35 | 8.00 | 72,275 | 8.27 | +0.02 +0.24% |
| 12/22/09 | 8.80 | 8.80 | 7.94 | 53,343 | 8.25 | -0.52 -5.93% |
| 12/21/09 | 9.39 | 9.40 | 8.77 | 78,502 | 8.77 | -0.65 -6.90% |
| 12/18/09 | 9.50 | 9.54 | 9.25 | 78,212 | 9.42 | -0.08 -0.84% |
| 12/17/09 | 9.47 | 9.52 | 9.30 | 17,042 | 9.50 | -0.05 -0.52% |
| 12/16/09 | 9.33 | 9.55 | 9.27 | 28,037 | 9.55 | +0.15 +1.60% |
| 12/15/09 | 8.88 | 9.45 | 8.88 | 30,790 | 9.40 | +0.45 +5.03% |
| 12/14/09 | 8.66 | 9.46 | 8.57 | 21,496 | 8.95 | +0.34 +3.95% |
| 12/11/09 | 8.48 | 8.79 | 8.48 | 10,368 | 8.61 | +0.17 +2.01% |
| 12/10/09 | 8.38 | 8.96 | 8.31 | 12,602 | 8.44 | +0.21 +2.55% |
| 12/09/09 | 8.44 | 8.48 | 8.23 | 5,153 | 8.23 | -0.24 -2.83% |
| 12/08/09 | 8.18 | 8.47 | 8.09 | 9,045 | 8.47 | +0.34 +4.18% |
| 12/07/09 | 8.31 | 8.31 | 8.04 | 16,477 | 8.13 | -0.33 -3.90% |
| 12/04/09 | 8.43 | 8.46 | 8.15 | 27,162 | 8.46 | +0.20 +2.42% |
| 12/03/09 | 8.50 | 8.56 | 8.26 | 18,921 | 8.26 | -0.17 -2.02% |
| 12/02/09 | 8.35 | 8.67 | 8.35 | 12,799 | 8.43 | +0.05 +0.60% |
| \/ Download Data To Spreadsheet | ||||||
