The closing price for Pennant (PNTG) in 2019 was $33.07, on December 31, 2019. It was up 437.7% for the year. The latest price is $29.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $31.61 | $33.21 | $31.00 | $33.07 | 113,400 |
December 30 2019 | $32.15 | $32.15 | $29.83 | $31.69 | 153,700 |
December 27 2019 | $34.81 | $34.87 | $28.76 | $32.18 | 272,500 |
December 26 2019 | $34.50 | $35.75 | $34.47 | $34.78 | 69,200 |
December 24 2019 | $34.76 | $35.99 | $34.02 | $34.59 | 84,100 |
December 23 2019 | $34.81 | $35.41 | $34.16 | $34.49 | 132,800 |
December 20 2019 | $33.17 | $35.57 | $32.70 | $34.92 | 945,800 |
December 19 2019 | $32.50 | $33.73 | $32.50 | $33.12 | 330,300 |
December 18 2019 | $31.11 | $32.35 | $30.65 | $32.17 | 261,000 |
December 17 2019 | $29.57 | $31.33 | $29.18 | $31.07 | 270,100 |
December 16 2019 | $29.62 | $32.34 | $29.55 | $29.83 | 269,400 |
December 13 2019 | $30.60 | $31.24 | $29.08 | $29.41 | 170,000 |
December 12 2019 | $29.50 | $31.50 | $29.18 | $30.66 | 242,500 |
December 11 2019 | $28.02 | $29.61 | $26.90 | $29.26 | 164,900 |
December 10 2019 | $26.50 | $28.21 | $26.06 | $28.14 | 131,400 |
December 09 2019 | $25.74 | $26.75 | $25.30 | $26.43 | 179,500 |
December 06 2019 | $25.13 | $26.25 | $24.80 | $26.19 | 196,000 |
December 05 2019 | $25.00 | $25.42 | $24.72 | $25.00 | 153,700 |
December 04 2019 | $24.65 | $25.45 | $24.04 | $25.00 | 157,700 |
December 03 2019 | $23.10 | $24.81 | $23.00 | $24.58 | 119,600 |
December 02 2019 | $23.48 | $23.76 | $22.62 | $23.07 | 133,700 |
November 29 2019 | $22.70 | $23.68 | $22.17 | $23.42 | 36,600 |
November 27 2019 | $22.83 | $23.55 | $22.09 | $22.76 | 74,200 |
November 26 2019 | $24.45 | $25.42 | $22.22 | $22.71 | 133,600 |
November 25 2019 | $22.88 | $25.15 | $22.31 | $24.46 | 104,300 |
Daily pricing data for Pennant dates back to 10/1/2019, and may be incomplete.
