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

Propetro Holding Corp (NY: PUMP )

9.680 +0.060 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Oct 29, 2021 10.14 10.14 9.460 9.590 849,809 -0.50(-4.96%)
Oct 28, 2021 9.850 10.16 9.775 10.09 774,571 +0.19(+1.92%)
Oct 27, 2021 10.32 10.30 9.790 9.900 625,464 -0.57(-5.44%)
Oct 26, 2021 10.31 10.55 10.47 891,977 +0.22(+2.15%)
Oct 25, 2021 10.29 10.79 10.18 10.25 850,091 +0.05(+0.49%)
Oct 22, 2021 10.14 10.26 10.05 10.20 463,217 +0.07(+0.69%)
Oct 21, 2021 10.19 10.37 10.02 10.13 800,597 -0.13(-1.27%)
Oct 20, 2021 10.09 10.27 9.960 10.26 700,783 +0.07(+0.69%)
Oct 19, 2021 10.20 10.20 9.840 10.19 516,000 -0.01(-0.10%)
Oct 18, 2021 10.29 10.48 10.04 10.20 743,385 -0.04(-0.39%)
Oct 15, 2021 10.42 10.55 10.24 10.24 979,491 +0.16(+1.59%)
Oct 14, 2021 10.37 10.39 9.980 10.08 642,809 -0.14(-1.37%)
Oct 13, 2021 9.820 10.26 9.640 10.22 918,853 +0.29(+2.92%)
Oct 12, 2021 9.940 10.18 9.700 9.930 504,402 -0.03(-0.30%)
Oct 11, 2021 10.36 10.38 9.920 9.960 848,214 +0.00(+0.00%)
Oct 08, 2021 9.890 10.21 9.830 9.960 693,301 +0.14(+1.43%)
Oct 07, 2021 9.530 9.980 9.370 9.820 722,812 +0.29(+3.04%)
Oct 06, 2021 9.650 9.860 9.310 9.530 926,973 -0.39(-3.93%)
Oct 05, 2021 10.00 10.32 9.680 9.920 1,485,021 +0.06(+0.61%)
Oct 04, 2021 9.510 10.10 9.470 9.860 1,700,483 +0.56(+6.02%)
Oct 01, 2021 8.760 9.330 8.730 9.300 1,356,864 +0.65(+7.51%)
Sep 30, 2021 8.730 8.800 8.430 8.650 761,801 -0.16(-1.82%)
Sep 29, 2021 8.650 8.930 8.400 8.810 1,194,387 +0.14(+1.61%)
Sep 28, 2021 8.710 9.160 8.600 8.670 1,182,954 +0.11(+1.29%)
Sep 27, 2021 8.270 8.740 8.240 8.560 1,080,900 +0.58(+7.27%)
Sep 24, 2021 7.860 8.102 7.800 7.980 992,956 +0.10(+1.27%)
Sep 23, 2021 7.270 7.940 7.180 7.880 1,551,862 +0.67(+9.29%)
Sep 22, 2021 7.420 7.635 7.200 7.210 1,300,129 +0.00(+0.00%)
Sep 21, 2021 7.530 7.560 7.080 7.210 849,976 -0.17(-2.30%)
Sep 20, 2021 7.360 7.480 7.110 7.380 698,643 -0.41(-5.26%)
Sep 17, 2021 7.820 7.930 7.562 7.790 1,782,322 +0.00(+0.00%)
Sep 16, 2021 8.000 8.000 7.585 7.790 740,672 -0.25(-3.11%)
Sep 15, 2021 7.970 8.370 7.970 8.040 1,089,806 +0.25(+3.21%)
Sep 14, 2021 8.150 8.280 7.750 7.790 618,849 -0.18(-2.26%)
Sep 13, 2021 7.650 8.100 7.650 7.970 1,079,744 +0.55(+7.41%)
Sep 10, 2021 7.700 7.710 7.385 7.420 568,200 -0.02(-0.27%)
Sep 09, 2021 7.290 7.630 7.190 7.440 581,278 +0.08(+1.09%)
Sep 08, 2021 7.740 7.850 7.340 7.360 673,726 -0.39(-5.03%)
Sep 07, 2021 7.560 7.775 7.480 7.750 1,176,531 +0.00(+0.00%)
Sep 03, 2021 7.840 7.960 7.650 7.750 383,104 -0.09(-1.15%)
Sep 02, 2021 7.900 8.053 7.790 7.840 607,672 +0.11(+1.42%)
Sep 01, 2021 7.730 7.855 7.595 7.730 549,802 -0.01(-0.13%)
Aug 31, 2021 7.600 7.790 7.545 7.740 512,101 +0.05(+0.65%)
Aug 30, 2021 7.940 8.030 7.668 7.690 558,479 -0.16(-2.04%)
Aug 27, 2021 7.550 7.955 7.465 7.850 852,483 +0.45(+6.08%)
Aug 26, 2021 7.450 7.560 7.320 7.400 422,274 -0.10(-1.33%)
Aug 25, 2021 7.520 7.615 7.250 7.500 402,350 +0.04(+0.54%)
Aug 24, 2021 7.280 7.495 7.280 7.460 586,253 +0.28(+3.90%)
Aug 23, 2021 6.890 7.260 6.845 7.180 1,061,189 +0.61(+9.28%)
Aug 20, 2021 6.470 6.690 6.470 6.570 763,847 +0.01(+0.15%)
Aug 19, 2021 6.580 6.740 6.390 6.560 1,307,516 -0.26(-3.81%)
Aug 18, 2021 6.870 7.065 6.755 6.820 737,810 +0.00(+0.00%)
Aug 17, 2021 6.830 7.050 6.670 6.820 832,535 -0.15(-2.15%)
Aug 16, 2021 7.000 7.088 6.840 6.970 769,948 -0.23(-3.19%)
Aug 13, 2021 7.480 7.480 7.160 7.200 535,119 -0.33(-4.38%)
Aug 12, 2021 7.680 7.780 7.350 7.530 370,695 -0.17(-2.21%)
Aug 11, 2021 7.510 7.725 7.340 7.700 497,439 +0.08(+1.05%)
Aug 10, 2021 7.230 7.650 7.200 7.620 667,955 +0.38(+5.25%)
Aug 09, 2021 7.220 7.395 7.045 7.240 678,015 -0.09(-1.23%)
Aug 06, 2021 7.440 7.652 7.320 7.330 865,778 +0.06(+0.83%)
Aug 05, 2021 6.880 7.470 6.720 7.270 1,833,580 +0.38(+5.52%)
Aug 04, 2021 7.450 7.560 6.772 6.890 1,202,002 -0.84(-10.87%)
Aug 03, 2021 7.490 7.800 7.240 7.730 1,182,291 +0.15(+1.98%)
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.