Penson Worldwide (PNSN)

0.22 -0.03  -12.00%  May 31, 1:29PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Penson Worldwide Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 0.20 0.25 0.1901 0.25 101408
May 29, 2012 0.26 0.29 0.20 0.2112 446394
May 25, 2012 0.30 0.3001 0.1637 0.2401 403885
May 24, 2012 0.31 0.3381 0.2998 0.2998 145508
May 23, 2012 0.333 0.36 0.30 0.30 87788
May 22, 2012 0.395 0.395 0.35 0.35 80577
May 21, 2012 0.399 0.40 0.371 0.395 63857
May 18, 2012 0.37 0.43 0.37 0.39 165536
May 17, 2012 0.424 0.47 0.38 0.3816 120098
May 16, 2012 0.43 0.54 0.39 0.424 211132
May 15, 2012 0.43 0.53 0.4109 0.44 224344
May 14, 2012 0.47 0.4999 0.3905 0.4018 58465
May 11, 2012 0.50 0.54 0.42 0.4299 100280
May 10, 2012 0.45 0.4691 0.3938 0.42 92233
May 9, 2012 0.41 0.47 0.3905 0.403 99528
May 8, 2012 0.39 0.42 0.3885 0.42 147796
May 7, 2012 0.45 0.475 0.38 0.40 162097
May 4, 2012 0.46 0.48 0.4208 0.443 161369
May 3, 2012 0.485 0.49 0.4552 0.48 272208
May 2, 2012 0.50 0.50 0.485 0.4891 24997
May 1, 2012 0.48 0.50 0.4794 0.50 41684
April 30, 2012 0.49 0.53 0.47 0.487 115030
April 27, 2012 0.50 0.50 0.47 0.47 43949
April 26, 2012 0.50 0.54 0.4615 0.4898 105043
April 25, 2012 0.50 0.51 0.47 0.47 174061
April 24, 2012 0.50 0.53 0.462 0.49 239892
April 23, 2012 0.545 0.559 0.52 0.5295 76663
April 20, 2012 0.56 0.56 0.5113 0.5498 42647
April 19, 2012 0.51 0.54 0.4923 0.51 129752
April 18, 2012 0.54 0.578 0.485 0.5019 101074
April 17, 2012 0.58 0.58 0.55 0.5678 21328
April 16, 2012 0.54 0.58 0.528 0.5694 57392
April 13, 2012 0.55 0.55 0.5262 0.55 58075
April 12, 2012 0.58 0.60 0.525 0.54 140365
April 11, 2012 0.57 0.59 0.5524 0.557 46471
April 10, 2012 0.565 0.58 0.55 0.55 73526
April 9, 2012 0.57 0.58 0.5501 0.563 39162
April 5, 2012 0.5751 0.60 0.5531 0.58 205235
April 4, 2012 0.57 0.5948 0.55 0.5851 316549
April 3, 2012 0.66 0.6699 0.60 0.6003 289266
April 2, 2012 0.71 0.71 0.662 0.6685 92954
March 30, 2012 0.66 0.72 0.66 0.68 237004
March 29, 2012 0.701 0.73 0.67 0.6751 184722
March 28, 2012 0.70 0.76 0.6799 0.706 313543
March 27, 2012 0.67 0.71 0.64 0.68 461454
March 26, 2012 0.84 0.84 0.6421 0.67 364307
March 23, 2012 0.81 0.84 0.81 0.8302 139036
March 22, 2012 0.88 0.88 0.782 0.8099 530101
March 21, 2012 0.921 0.94 0.86 0.88 304730
March 20, 2012 0.96 0.96 0.9201 0.9325 78568
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PNSN News

Penson Sells Its Futures Division to Knight
May 29, 8:04AM Business Wire
Embattled Penson Stock Plumbs Fresh Lows
May 25, 2:39PM The Wall Street Journal
$PNSN ~ another clearing firm gone bust ?
about 6 days ago by Liquid_Trader
Penson (PNSN) Shares Resume Trading, Down ~33%
May 25, 1:57PM Street Insider
Nope. RT @alphatrends anyone surprised to see $PNSN at new all time low?
about 7 days ago by chicagosean
anyone surprised to see $PNSN at new all time low?
about 7 days ago by alphatrends
RT @alphatrends the chart has been telling us that $PNSN sucks for a while, this news confirms it http://stks.co/3qkY
about 15 days ago by StockTwits
URGENT: $PNSN filed to delay releasing quarterly earnings results (SEC Filing Form NT 10Q) http://stks.co/3nNk
about 20 days ago by MarketBrief
@daytrend $PNSN terrible, still no corrected 1099 and tax day is long gone. Bet they get a few lawsuits out of this cluster-eff.
about 42 days ago by Billybob_TX
@alphatrends Thanx for pointing out the $PNSN Uptick
about 42 days ago by Spaniard
@bfurman Agreed $PNSN is not pretty; the financials look terrible and get worse as time goes by!
about 51 days ago by SlownSteady
@daytrend I'm surprised that fidelity's NFS or $BNY pershing hasn't bought $pnsn
about 51 days ago by RonReuven
$PNSN (Penson) is a widely-used clearinghouse. Check its stock. Many traders are affected, or will likely be. (including me) $spy $es_f
about 57 days ago by daytrend
$PNSN http://stks.co/3Drv heard rumor of takeover in this stock, looks more like candidate for bankruptcy, trust price action
about 57 days ago by alphatrends
RT @StockTwits RT @markflowchatter If you worried about $PNSN read this letter from the CEO of Penson , just came out - http://stks.co/37bD
about 64 days ago by novicetrader
RT @markflowchatter If you are worried about $PNSN read this letter from the CEO of Penson , this just came out - http://stks.co/37b6
about 64 days ago by StockTwits
RT @algdominator $SPY do any of you trade with a clearing firm that is not $PNSN and have commissions less than 3 dollars per trade?
about 64 days ago by algdominator
$SPY do any of you trade with a clearing firm that is not $pnsn and have commissions less than 3 dollars per trade?
about 64 days ago by algdominator
finally got my money back had to get a wire and get f'ed by fees by my bank and $pnsn apparently my check was "lost in the mail system"right
about 64 days ago by algdominator
$PNSN This company has a lot of debt and their declining stock price has worried me as a customer who had funds with them.
about 65 days ago by buysellstocks
$PNSN My worry may be unwarranted however I don't want to find out one way or another. Does anyone remember MF Global?
about 65 days ago by buysellstocks
$PNSN I emptied my accounts at TradeKing and Optionshouse and I won't be going back until they find a new clearing firm. WTF @ Penson!
about 65 days ago by buysellstocks
$PNSN i have optionshouse account n their Clearing broker is $PNSN. Is it safe? or should i close my account? Need helps, Thanks in advence
about 66 days ago by novicetrader
$spy $pnsn has STILL NOT SENT ME MY CHECK THOROUGHLY DISGUSTED AND WORRIED!!!!! I cashed out my daytrading account ON THE 12TH!
about 66 days ago by algdominator
$PNSN filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35J0
about 66 days ago by MarketBrief
$PNSN gave ya the heads up.
about 66 days ago by trendizyourfrend
$PNSN doomed?
about 66 days ago by trendizyourfrend
$PNSN may of you clear with a firm trading at 80 cents, must make you feel warm n fuzzy
about 70 days ago by trendizyourfrend

Recent Quotes

Symbol Price Chg Chg % Market Cap
PNSN 0.22 -0.03 -12.00% 6.995M
PNRG 22.70 +0.54 +2.44% 60.28M
PNRA 146.97 -0.89 -0.60% 4.698B
PNR 40.58 -0.28 -0.69% 4.030B
SLH 44.65 +0.00 +0.00% 3.128B
SLGN 41.77 -0.10 -0.24% 2.926B
SLG 74.61 +0.71 +0.96% 6.383B
SLF 20.55 +0.55 +2.75% 11.69B
SLE 20.96 -0.09 -0.43% 12.45B
SLB 63.15 -1.03 -1.60% 85.66B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close