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

Propetro Holding Corp (NY: PUMP )

9.160 +0.230 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2024 8.910 8.990 8.650 8.720 2,665,055 -0.28(-3.11%)
Apr 29, 2024 9.030 9.205 8.955 9.000 1,372,133 +0.02(+0.22%)
Apr 26, 2024 8.700 9.000 8.700 8.980 937,430 +0.24(+2.75%)
Apr 25, 2024 8.760 8.970 8.580 8.740 2,220,688 +0.08(+0.92%)
Apr 24, 2024 8.540 8.670 8.425 8.660 1,132,631 +0.02(+0.23%)
Apr 23, 2024 8.380 8.700 8.330 8.640 1,192,474 +0.19(+2.25%)
Apr 22, 2024 8.440 8.580 8.280 8.450 1,000,573 -0.09(-1.05%)
Apr 19, 2024 8.370 8.610 8.370 8.540 1,341,379 +0.10(+1.18%)
Apr 18, 2024 8.310 8.785 8.220 8.440 3,674,645 +0.25(+3.05%)
Apr 17, 2024 8.170 8.320 8.060 8.190 2,468,562 +0.02(+0.24%)
Apr 16, 2024 8.300 8.340 8.089 8.170 1,751,223 -0.17(-2.04%)
Apr 15, 2024 8.460 8.645 8.330 8.340 2,210,303 -0.09(-1.07%)
Apr 12, 2024 8.670 8.780 8.400 8.430 1,549,792 -0.16(-1.86%)
Apr 11, 2024 8.660 8.710 8.450 8.590 588,941 -0.07(-0.81%)
Apr 10, 2024 8.370 8.700 8.250 8.660 1,230,433 +0.27(+3.22%)
Apr 09, 2024 8.410 8.520 8.322 8.390 911,965 +0.03(+0.36%)
Apr 08, 2024 8.670 8.685 8.360 8.360 615,346 -0.24(-2.79%)
Apr 05, 2024 8.500 8.605 8.360 8.600 2,444,019 +0.12(+1.42%)
Apr 04, 2024 8.530 8.670 8.430 8.480 1,608,312 -0.06(-0.70%)
Apr 03, 2024 8.010 8.595 8.010 8.540 1,690,551 +0.57(+7.15%)
Apr 02, 2024 8.000 8.050 7.880 7.970 1,077,130 +0.06(+0.76%)
Apr 01, 2024 8.100 8.100 7.865 7.910 1,004,524 -0.17(-2.10%)
Mar 28, 2024 7.960 8.075 8.075 8.080 761,676 +0.13(+1.64%)
Mar 27, 2024 7.700 8.040 7.650 7.950 1,075,003 +0.28(+3.65%)
Mar 26, 2024 7.850 7.860 7.630 7.670 905,645 -0.12(-1.54%)
Mar 25, 2024 7.720 7.920 7.720 7.790 740,448 +0.11(+1.43%)
Mar 22, 2024 7.960 7.990 7.620 7.680 1,132,624 -0.21(-2.66%)
Mar 21, 2024 7.760 8.070 7.710 7.890 1,456,162 +0.15(+1.94%)
Mar 20, 2024 7.730 7.790 7.550 7.740 1,153,812 +0.03(+0.39%)
Mar 19, 2024 7.520 7.730 7.500 7.710 1,120,792 +0.20(+2.66%)
Mar 18, 2024 7.680 7.680 7.500 7.510 1,706,714 -0.19(-2.47%)
Mar 15, 2024 7.510 7.730 7.510 7.700 2,290,078 +0.17(+2.26%)
Mar 14, 2024 7.550 7.650 7.390 7.530 2,022,190 +0.06(+0.80%)
Mar 13, 2024 7.200 7.560 7.160 7.470 2,065,684 +0.06(+0.81%)
Mar 12, 2024 7.350 7.435 7.260 7.410 1,374,879 +0.06(+0.82%)
Mar 11, 2024 7.310 7.430 7.140 7.350 1,482,007 +0.01(+0.14%)
Mar 08, 2024 7.420 7.470 7.270 7.340 1,306,116 -0.03(-0.41%)
Mar 07, 2024 7.170 7.440 7.090 7.370 1,344,727 +0.23(+3.22%)
Mar 06, 2024 7.195 7.360 7.085 7.140 1,772,704 +0.05(+0.71%)
Mar 05, 2024 7.050 7.200 6.990 7.090 1,663,347 +0.00(+0.00%)
Mar 04, 2024 7.420 7.525 7.040 7.090 2,295,578 -0.43(-5.72%)
Mar 01, 2024 7.470 7.650 7.470 7.520 1,498,970 +0.12(+1.62%)
Feb 29, 2024 7.390 7.580 7.260 7.400 1,964,642 +0.09(+1.23%)
Feb 28, 2024 7.530 7.620 7.290 7.310 1,393,867 -0.22(-2.92%)
Feb 27, 2024 7.480 7.750 7.425 7.530 1,805,957 +0.13(+1.76%)
Feb 26, 2024 7.440 7.730 7.360 7.400 2,606,176 -0.04(-0.54%)
Feb 23, 2024 7.280 7.540 7.100 7.440 1,803,156 +0.03(+0.40%)
Feb 22, 2024 7.690 7.750 7.305 7.410 2,474,902 -0.44(-5.61%)
Feb 21, 2024 7.420 8.400 7.160 7.850 2,968,471 -0.36(-4.38%)
Feb 20, 2024 8.240 8.370 8.120 8.210 2,009,747 -0.09(-1.08%)
Feb 16, 2024 8.250 8.400 8.100 8.300 1,380,147 +0.08(+0.97%)
Feb 15, 2024 7.700 8.235 7.700 8.220 1,498,062 +0.55(+7.17%)
Feb 14, 2024 7.770 7.865 7.620 7.670 1,332,931 -0.06(-0.78%)
Feb 13, 2024 7.840 7.940 7.600 7.730 1,868,988 -0.18(-2.28%)
Feb 12, 2024 8.000 8.178 7.865 7.910 2,037,437 -0.02(-0.25%)
Feb 09, 2024 7.890 7.975 7.830 7.930 1,273,185 +0.01(+0.13%)
Feb 08, 2024 7.820 8.010 7.760 7.920 1,307,654 +0.12(+1.54%)
Feb 07, 2024 7.950 7.970 7.680 7.800 1,547,342 -0.13(-1.64%)
Feb 06, 2024 7.760 8.000 7.760 7.930 897,031 +0.23(+2.99%)
Feb 05, 2024 7.950 7.950 7.700 7.700 1,002,527 -0.32(-3.99%)
Feb 02, 2024 8.240 8.240 7.950 8.020 1,126,178 -0.27(-3.26%)
Feb 01, 2024 8.520 8.610 8.150 8.290 1,323,426 -0.17(-2.01%)
Jan 31, 2024 8.900 8.930 8.460 8.460 1,324,573 -0.44(-4.94%)
Jan 30, 2024 8.210 8.900 8.101 8.900 1,847,038 +0.52(+6.21%)
Jan 29, 2024 8.350 8.390 8.220 8.380 820,361 -0.02(-0.24%)
Jan 26, 2024 8.290 8.535 8.265 8.400 1,221,586 +0.13(+1.57%)
Jan 25, 2024 8.160 8.280 7.990 8.270 1,462,361 +0.17(+2.10%)
Jan 24, 2024 7.900 8.100 7.830 8.100 1,500,590 +0.33(+4.25%)
Jan 23, 2024 7.780 7.870 7.730 7.770 1,149,257 +0.04(+0.52%)
Jan 22, 2024 7.640 7.795 7.545 7.730 1,061,311 +0.12(+1.58%)
Jan 19, 2024 7.710 7.745 7.535 7.610 1,154,718 -0.10(-1.30%)
Jan 18, 2024 7.600 7.720 7.515 7.710 1,276,337 +0.18(+2.39%)
Jan 17, 2024 7.500 7.600 7.420 7.530 1,524,363 -0.09(-1.18%)
Jan 16, 2024 7.740 7.840 7.605 7.620 1,340,809 -0.29(-3.67%)
Jan 12, 2024 7.930 8.010 7.800 7.910 1,213,346 +0.17(+2.20%)
Jan 11, 2024 7.890 7.900 7.650 7.740 1,715,573 -0.10(-1.28%)
Jan 10, 2024 7.940 7.940 7.770 7.840 1,490,507 -0.12(-1.51%)
Jan 09, 2024 8.230 8.260 7.891 7.960 1,805,955 -0.28(-3.40%)
Jan 08, 2024 8.150 8.260 8.020 8.240 1,695,549 -0.14(-1.67%)
Jan 05, 2024 8.140 8.530 8.089 8.380 1,512,212 +0.33(+4.10%)
Jan 04, 2024 8.360 8.360 8.050 8.050 1,328,764 -0.20(-2.42%)
Jan 03, 2024 8.210 8.460 8.130 8.250 1,891,484 +0.03(+0.36%)
Jan 02, 2024 8.460 8.595 8.170 8.220 1,932,942 -0.16(-1.91%)
Dec 29, 2023 8.440 8.460 8.335 8.380 801,888 -0.07(-0.83%)
Dec 28, 2023 8.500 8.527 8.395 8.450 824,530 -0.09(-1.05%)
Dec 27, 2023 8.580 8.690 8.500 8.540 926,853 -0.09(-1.04%)
Dec 26, 2023 8.610 8.705 8.525 8.630 1,158,350 +0.16(+1.89%)
Dec 22, 2023 8.610 8.690 8.430 8.470 877,375 -0.02(-0.24%)
Dec 21, 2023 8.420 8.550 8.411 8.490 843,202 +0.03(+0.35%)
Dec 20, 2023 8.610 8.810 8.430 8.460 1,525,444 -0.12(-1.40%)
Dec 19, 2023 8.540 8.645 8.445 8.580 1,087,080 +0.16(+1.90%)
Dec 18, 2023 8.730 8.880 8.400 8.420 1,156,468 -0.11(-1.29%)
Dec 15, 2023 8.560 8.590 8.300 8.530 4,085,290 -0.06(-0.70%)
Dec 14, 2023 8.690 8.860 8.410 8.590 2,188,489 +0.12(+1.42%)
Dec 13, 2023 8.280 8.480 8.120 8.470 2,439,152 +0.24(+2.92%)
Dec 12, 2023 8.090 8.320 7.900 8.230 2,909,112 +0.00(+0.00%)
Dec 11, 2023 8.390 8.500 8.205 8.230 2,331,178 -0.14(-1.67%)
Dec 08, 2023 8.420 8.480 8.195 8.370 2,164,698 +0.09(+1.09%)
Dec 07, 2023 8.330 8.470 8.250 8.280 2,255,457 -0.05(-0.60%)
Dec 06, 2023 8.710 8.870 8.285 8.330 2,028,158 -0.45(-5.13%)
Dec 05, 2023 9.090 9.090 8.770 8.780 1,320,420 -0.29(-3.20%)
Dec 04, 2023 9.040 9.100 8.870 9.070 1,039,444 -0.04(-0.44%)
Dec 01, 2023 9.070 9.275 8.990 9.110 1,025,522 +0.00(+0.00%)
Nov 30, 2023 9.250 9.490 9.060 9.110 1,081,342 -0.05(-0.55%)
Nov 29, 2023 9.230 9.250 9.050 9.160 1,189,128 +0.05(+0.55%)
Nov 28, 2023 9.180 9.230 9.019 9.110 900,558 -0.06(-0.65%)
Nov 27, 2023 9.230 9.230 9.057 9.170 730,612 -0.07(-0.76%)
Nov 24, 2023 9.230 9.360 9.130 9.240 546,721 +0.06(+0.65%)
Nov 22, 2023 8.950 9.250 8.740 9.180 1,065,284 +0.01(+0.11%)
Nov 21, 2023 9.280 9.280 9.010 9.170 1,280,127 -0.17(-1.82%)
Nov 20, 2023 9.420 9.510 9.270 9.340 1,162,975 +0.05(+0.54%)
Nov 17, 2023 9.280 9.355 9.150 9.290 1,199,357 +0.18(+1.98%)
Nov 16, 2023 9.300 9.360 8.885 9.110 1,282,963 -0.32(-3.39%)
Nov 15, 2023 9.560 9.890 9.400 9.430 1,158,472 -0.19(-1.98%)
Nov 14, 2023 9.500 9.650 9.410 9.620 1,304,529 +0.22(+2.34%)
Nov 13, 2023 9.110 9.440 9.040 9.400 1,482,976 +0.25(+2.73%)
Nov 10, 2023 9.190 9.310 9.020 9.150 1,531,205 +0.07(+0.77%)
Nov 09, 2023 9.200 9.350 9.025 9.080 1,585,019 -0.05(-0.55%)
Nov 08, 2023 9.140 9.505 9.020 9.130 3,147,179 -0.06(-0.65%)
Nov 07, 2023 9.610 9.610 9.120 9.190 2,397,605 -0.63(-6.42%)
Nov 06, 2023 10.27 10.32 9.735 9.820 1,913,925 -0.40(-3.91%)
Nov 03, 2023 10.21 10.62 10.18 10.22 3,455,703 +0.10(+0.99%)
Nov 02, 2023 10.28 10.54 9.955 10.12 2,899,788 -0.36(-3.44%)
Nov 01, 2023 10.94 11.37 9.970 10.48 4,137,188 +0.00(+0.00%)
Oct 31, 2023 10.42 10.56 10.28 10.48 2,223,675 +0.04(+0.38%)
Oct 30, 2023 10.52 10.70 10.29 10.44 1,065,719 -0.07(-0.67%)
Oct 27, 2023 10.56 10.61 10.36 10.51 1,160,055 +0.05(+0.48%)
Oct 26, 2023 10.55 10.57 10.26 10.46 1,076,258 -0.24(-2.24%)
Oct 25, 2023 10.68 10.83 10.54 10.70 1,662,146 -0.02(-0.19%)
Oct 24, 2023 10.63 10.85 10.54 10.72 1,807,953 +0.13(+1.23%)
Oct 23, 2023 10.60 10.77 10.52 10.59 1,223,739 -0.10(-0.94%)
Oct 20, 2023 10.81 10.96 10.49 10.69 1,631,666 -0.14(-1.29%)
Oct 19, 2023 10.71 10.95 10.54 10.83 1,941,568 +0.06(+0.56%)
Oct 18, 2023 10.82 10.93 10.71 10.77 997,487 +0.04(+0.37%)
Oct 17, 2023 10.31 10.84 10.29 10.73 1,072,206 +0.36(+3.47%)
Oct 16, 2023 10.48 10.59 10.34 10.37 851,789 -0.04(-0.38%)
Oct 13, 2023 10.39 10.55 10.15 10.41 1,232,289 +0.22(+2.16%)
Oct 12, 2023 10.46 10.46 10.03 10.19 1,034,702 -0.05(-0.49%)
Oct 11, 2023 10.01 10.24 9.870 10.24 1,609,791 +0.08(+0.79%)
Oct 10, 2023 10.09 10.28 9.970 10.16 1,063,285 +0.09(+0.89%)
Oct 09, 2023 9.670 10.14 9.600 10.07 1,851,033 +0.75(+8.05%)
Oct 06, 2023 9.190 9.480 9.070 9.320 1,209,303 +0.16(+1.75%)
Oct 05, 2023 9.170 9.400 9.035 9.160 2,008,270 -0.20(-2.14%)
Oct 04, 2023 9.780 9.845 9.295 9.360 1,347,331 -0.64(-6.40%)
Oct 03, 2023 9.820 10.06 9.800 10.00 986,681 -0.02(-0.20%)
Oct 02, 2023 10.63 10.64 9.930 10.02 1,355,237 -0.61(-5.74%)
Sep 29, 2023 10.80 10.81 10.50 10.63 1,356,767 -0.21(-1.94%)
Sep 28, 2023 10.80 11.04 10.76 10.84 1,503,829 +0.04(+0.37%)
Sep 27, 2023 10.37 10.90 10.37 10.80 1,257,710 +0.67(+6.61%)
Sep 26, 2023 10.11 10.41 10.06 10.13 1,528,517 -0.15(-1.46%)
Sep 25, 2023 10.05 10.36 10.26 10.28 1,214,241 +0.16(+1.58%)
Sep 22, 2023 10.09 10.29 10.05 10.12 1,092,406 +0.12(+1.20%)
Sep 21, 2023 10.37 10.37 9.935 10.00 1,171,116 -0.32(-3.10%)
Sep 20, 2023 10.32 10.61 10.32 10.32 1,165,525 -0.03(-0.29%)
Sep 19, 2023 10.79 10.82 10.30 10.35 1,134,647 -0.30(-2.82%)
Sep 18, 2023 10.72 11.10 10.61 10.65 1,968,663 +0.13(+1.24%)
Sep 15, 2023 10.46 10.57 10.27 10.52 6,746,981 -0.02(-0.19%)
Sep 14, 2023 10.37 10.65 10.37 10.54 2,047,802 +0.34(+3.33%)
Sep 13, 2023 10.30 10.32 10.06 10.20 1,703,142 -0.08(-0.78%)
Sep 12, 2023 10.29 10.59 10.23 10.28 2,508,515 +0.14(+1.38%)
Sep 11, 2023 10.04 10.29 9.930 10.14 3,189,156 +0.18(+1.81%)
Sep 08, 2023 9.740 9.995 9.579 9.960 5,462,845 -0.12(-1.19%)
Sep 07, 2023 9.930 10.08 9.830 10.08 1,359,312 +0.11(+1.10%)
Sep 06, 2023 9.900 10.07 9.840 9.970 931,459 +0.06(+0.61%)
Sep 05, 2023 10.12 10.21 9.831 9.910 1,153,204 -0.14(-1.39%)
Sep 01, 2023 9.850 10.15 9.850 10.05 1,103,327 +0.41(+4.25%)
Aug 31, 2023 9.600 9.680 9.420 9.640 1,253,678 +0.08(+0.84%)
Aug 30, 2023 9.700 9.720 9.550 9.560 857,427 -0.11(-1.14%)
Aug 29, 2023 9.780 9.795 9.630 9.670 741,511 -0.03(-0.31%)
Aug 28, 2023 9.770 10.05 9.640 9.700 819,637 -0.05(-0.51%)
Aug 25, 2023 9.840 9.880 9.570 9.750 837,384 -0.02(-0.20%)
Aug 24, 2023 9.740 9.940 9.700 9.770 984,667 -0.02(-0.20%)
Aug 23, 2023 9.630 9.920 9.550 9.790 663,369 +0.01(+0.10%)
Aug 22, 2023 9.890 10.02 9.770 9.780 564,282 -0.23(-2.30%)
Aug 21, 2023 10.07 10.25 9.900 10.01 745,192 -0.02(-0.20%)
Aug 18, 2023 9.880 10.15 9.851 10.03 743,571 -0.02(-0.20%)
Aug 17, 2023 10.15 10.27 10.01 10.05 682,717 +0.09(+0.90%)
Aug 16, 2023 9.900 10.19 9.900 9.960 1,112,373 +0.03(+0.30%)
Aug 15, 2023 10.06 10.13 9.920 9.930 608,709 -0.25(-2.46%)
Aug 14, 2023 10.13 10.22 10.01 10.18 587,946 -0.09(-0.88%)
Aug 11, 2023 10.15 10.52 10.12 10.27 983,618 +0.13(+1.28%)
Aug 10, 2023 10.15 10.38 10.04 10.14 702,376 -0.15(-1.46%)
Aug 09, 2023 10.17 10.48 10.02 10.29 1,209,820 +0.12(+1.18%)
Aug 08, 2023 9.720 10.18 9.640 10.17 840,611 +0.20(+2.01%)
Aug 07, 2023 9.900 10.12 9.880 9.970 1,191,118 +0.02(+0.20%)
Aug 04, 2023 9.810 10.07 9.745 9.950 981,351 +0.18(+1.84%)
Aug 03, 2023 9.410 9.890 9.370 9.770 1,396,095 +0.31(+3.28%)
Aug 02, 2023 10.45 10.57 9.410 9.460 2,411,108 -1.13(-10.67%)
Aug 01, 2023 10.42 10.60 10.18 10.59 1,122,256 +0.15(+1.44%)
Jul 31, 2023 10.10 10.49 10.10 10.44 1,069,087 +0.40(+3.98%)
Jul 28, 2023 10.05 10.17 9.930 10.04 986,402 +0.04(+0.40%)
Jul 27, 2023 10.30 10.31 9.960 10.00 1,186,816 -0.25(-2.44%)
Jul 26, 2023 10.10 10.30 10.06 10.25 867,608 +0.05(+0.49%)
Jul 25, 2023 10.17 10.34 10.02 10.20 790,775 +0.03(+0.29%)
Jul 24, 2023 9.820 10.24 9.810 10.17 1,246,920 +0.33(+3.35%)
Jul 21, 2023 9.950 9.990 9.730 9.840 800,621 -0.09(-0.91%)
Jul 20, 2023 10.30 10.34 9.755 9.930 1,467,510 -0.31(-3.03%)
Jul 19, 2023 9.890 10.37 9.660 10.24 2,718,546 +0.59(+6.11%)
Jul 18, 2023 9.360 9.700 9.290 9.650 986,922 +0.38(+4.10%)
Jul 17, 2023 9.140 9.480 9.140 9.270 954,270 +0.03(+0.32%)
Jul 14, 2023 9.470 9.470 9.180 9.240 893,874 -0.25(-2.63%)
Jul 13, 2023 9.390 9.565 9.310 9.490 1,180,699 +0.11(+1.17%)
Jul 12, 2023 9.450 9.450 9.225 9.380 997,553 +0.06(+0.64%)
Jul 11, 2023 9.200 9.390 9.060 9.320 864,419 +0.19(+2.08%)
Jul 10, 2023 9.050 9.150 8.990 9.130 855,129 +0.04(+0.44%)
Jul 07, 2023 8.300 9.215 8.300 9.090 1,562,755 +0.73(+8.73%)
Jul 06, 2023 8.400 8.505 8.110 8.360 1,089,568 -0.13(-1.53%)
Jul 05, 2023 8.490 8.580 8.230 8.490 1,856,376 +0.06(+0.71%)
Jul 03, 2023 8.270 8.490 8.250 8.430 459,496 +0.19(+2.31%)
Jun 30, 2023 8.250 8.329 8.095 8.240 751,394 +0.11(+1.35%)
Jun 29, 2023 8.040 8.260 8.040 8.130 678,605 +0.13(+1.63%)
Jun 28, 2023 7.880 8.025 7.740 8.000 773,414 +0.11(+1.39%)
Jun 27, 2023 7.670 7.930 7.650 7.890 640,715 +0.12(+1.54%)
Jun 26, 2023 7.520 7.870 7.520 7.770 1,244,371 +0.22(+2.91%)
Jun 23, 2023 7.500 7.730 7.440 7.550 2,625,437 -0.12(-1.56%)
Jun 22, 2023 7.680 7.710 7.410 7.670 1,304,360 -0.19(-2.42%)
Jun 21, 2023 7.670 8.040 7.670 7.860 1,114,095 +0.09(+1.16%)
Jun 20, 2023 7.810 7.870 7.650 7.770 1,581,311 -0.10(-1.27%)
Jun 16, 2023 8.080 8.100 7.810 7.870 2,324,776 -0.14(-1.75%)
Jun 15, 2023 7.830 8.105 7.777 8.010 1,522,068 +0.18(+2.30%)
Jun 14, 2023 8.110 8.115 7.710 7.830 1,518,668 -0.21(-2.61%)
Jun 13, 2023 7.600 8.120 7.590 8.040 2,075,213 +0.64(+8.65%)
Jun 12, 2023 7.580 7.645 7.400 7.400 1,122,048 -0.27(-3.52%)
Jun 09, 2023 7.790 7.820 7.620 7.670 966,852 -0.22(-2.79%)
Jun 08, 2023 7.660 7.930 7.660 7.890 1,590,876 +0.20(+2.60%)
Jun 07, 2023 7.580 7.840 7.410 7.690 1,587,702 +0.21(+2.81%)
Jun 06, 2023 7.210 7.550 7.210 7.480 1,203,534 +0.12(+1.63%)
Jun 05, 2023 7.510 7.650 7.205 7.360 1,205,988 -0.15(-2.00%)
Jun 02, 2023 7.230 7.610 7.130 7.510 1,331,763 +0.50(+7.13%)
Jun 01, 2023 6.640 7.060 6.640 7.010 1,222,147 +0.34(+5.10%)
May 31, 2023 6.760 6.930 6.620 6.670 1,539,843 -0.26(-3.75%)
May 30, 2023 6.960 7.010 6.785 6.930 992,779 -0.19(-2.67%)
May 26, 2023 7.320 7.375 7.075 7.120 716,994 -0.16(-2.20%)
May 25, 2023 7.440 7.530 7.220 7.280 919,175 -0.35(-4.59%)
May 24, 2023 7.720 7.770 7.540 7.630 1,059,535 -0.07(-0.91%)
May 23, 2023 7.640 7.800 7.540 7.700 844,444 +0.11(+1.45%)
May 22, 2023 7.390 7.705 7.360 7.590 1,390,035 +0.20(+2.71%)
May 19, 2023 7.450 7.525 7.280 7.390 1,351,089 +0.05(+0.68%)
May 18, 2023 7.050 7.370 6.950 7.340 1,082,817 +0.15(+2.09%)
May 17, 2023 6.870 7.570 6.850 7.190 3,136,329 +0.71(+10.96%)
May 16, 2023 6.680 6.680 6.470 6.480 893,606 -0.24(-3.57%)
May 15, 2023 6.700 6.910 6.650 6.720 824,486 +0.09(+1.36%)
May 12, 2023 6.700 6.770 6.555 6.630 745,739 +0.00(+0.00%)
May 11, 2023 6.540 6.690 6.480 6.630 1,172,646 -0.06(-0.90%)
May 10, 2023 6.910 6.920 6.610 6.690 994,994 -0.13(-1.91%)
May 09, 2023 6.620 6.935 6.590 6.820 1,325,692 +0.14(+2.10%)
May 08, 2023 6.960 7.050 6.610 6.680 1,230,072 -0.08(-1.18%)
May 05, 2023 6.920 6.990 6.740 6.760 1,325,528 +0.13(+1.96%)
May 04, 2023 6.350 6.690 6.330 6.630 1,563,606 +0.22(+3.43%)
May 03, 2023 6.840 6.970 6.330 6.410 2,093,686 -0.32(-4.75%)
May 02, 2023 7.010 7.065 6.654 6.730 3,075,122 -0.45(-6.27%)
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.