Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Propetro Holding Corp
(NY:
PUMP
)
9.580
+0.350 (+3.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
7.390
7.390
7.390
632,917
-0.06(-0.81%)
Dec 30, 2020
7.400
7.620
7.360
7.450
632,917
+0.04(+0.54%)
Dec 29, 2020
7.510
7.600
7.320
7.410
723,069
-0.02(-0.27%)
Dec 28, 2020
7.650
7.910
7.350
7.430
917,622
-0.12(-1.59%)
Dec 24, 2020
7.750
7.750
7.400
7.550
347,200
-0.12(-1.56%)
Dec 23, 2020
7.520
7.840
7.500
7.670
917,834
+0.23(+3.09%)
Dec 22, 2020
7.180
7.465
6.940
7.440
1,314,685
+0.26(+3.62%)
Dec 21, 2020
6.970
7.420
6.830
7.180
2,487,450
-0.10(-1.37%)
Dec 18, 2020
7.680
7.680
7.205
7.280
2,608,700
-0.42(-5.45%)
Dec 17, 2020
7.990
7.990
7.550
7.700
1,400,088
-0.17(-2.16%)
Dec 16, 2020
8.160
8.315
7.850
7.870
1,562,587
-0.23(-2.84%)
Dec 15, 2020
7.710
8.182
7.620
8.100
1,892,263
+0.71(+9.61%)
Dec 14, 2020
7.630
7.680
7.200
7.390
2,208,215
-0.07(-0.94%)
Dec 11, 2020
7.110
7.470
6.815
7.460
1,769,900
+0.24(+3.32%)
Dec 10, 2020
6.860
7.400
6.790
7.220
1,521,825
+0.35(+5.09%)
Dec 09, 2020
6.920
7.190
6.770
6.870
1,849,159
-0.02(-0.29%)
Dec 08, 2020
6.420
6.940
6.420
6.890
1,756,046
+0.28(+4.24%)
Dec 07, 2020
6.740
6.740
6.440
6.610
1,235,099
-0.22(-3.22%)
Dec 04, 2020
6.540
6.850
6.540
6.830
880,900
+0.49(+7.73%)
Dec 03, 2020
6.290
6.390
6.160
6.340
1,016,592
+0.08(+1.28%)
Dec 02, 2020
6.150
6.500
6.090
6.260
775,776
+0.05(+0.81%)
Dec 01, 2020
6.010
6.340
5.860
6.210
1,325,078
+0.44(+7.63%)
Nov 30, 2020
6.290
6.330
5.760
5.770
1,063,279
-0.66(-10.26%)
Nov 27, 2020
6.650
6.710
6.390
6.430
419,400
-0.29(-4.32%)
Nov 25, 2020
6.850
6.880
6.440
6.720
927,500
-0.16(-2.33%)
Nov 24, 2020
6.440
7.010
6.360
6.880
2,112,603
+0.75(+12.23%)
Nov 23, 2020
5.620
6.245
5.565
6.130
1,214,299
+0.65(+11.86%)
Nov 20, 2020
5.600
5.650
5.430
5.480
712,100
-0.17(-3.01%)
Nov 19, 2020
5.460
5.660
5.340
5.650
1,153,977
+0.13(+2.36%)
Nov 18, 2020
5.610
5.910
5.510
5.520
947,542
+0.02(+0.36%)
Nov 17, 2020
5.370
5.620
5.250
5.500
893,527
+0.02(+0.36%)
Nov 16, 2020
5.270
5.490
5.190
5.480
2,557,636
+0.52(+10.48%)
Nov 13, 2020
4.860
5.000
4.785
4.960
1,134,800
+0.16(+3.33%)
Nov 12, 2020
4.790
4.945
4.701
4.800
1,084,328
-0.11(-2.24%)
Nov 11, 2020
4.920
4.990
4.700
4.910
1,103,402
+0.08(+1.66%)
Nov 10, 2020
4.980
4.980
4.670
4.830
1,452,456
+0.01(+0.21%)
Nov 09, 2020
4.230
5.090
4.150
4.820
2,804,001
+1.03(+27.18%)
Nov 06, 2020
3.910
3.950
3.720
3.790
1,133,000
-0.08(-2.07%)
Nov 05, 2020
3.980
4.050
3.810
3.870
2,254,475
-0.13(-3.25%)
Nov 04, 2020
4.040
4.130
3.820
4.000
1,531,629
-0.12(-2.91%)
Nov 03, 2020
4.220
4.570
3.949
4.120
1,632,285
-0.06(-1.44%)
Nov 02, 2020
4.000
4.310
3.960
4.180
1,030,047
+0.23(+5.82%)
Oct 30, 2020
3.870
3.995
3.830
3.950
1,024,800
+0.05(+1.28%)
Oct 29, 2020
3.760
3.910
3.580
3.900
952,203
+0.06(+1.56%)
Oct 28, 2020
3.970
4.050
3.780
3.840
1,317,350
-0.37(-8.79%)
Oct 27, 2020
4.270
4.270
4.045
4.210
1,222,664
-0.12(-2.77%)
Oct 26, 2020
4.260
4.350
4.210
4.330
1,058,647
-0.07(-1.59%)
Oct 23, 2020
4.350
4.480
4.305
4.400
863,000
+0.10(+2.33%)
Oct 22, 2020
4.180
4.350
3.940
4.300
1,015,522
+0.15(+3.61%)
Oct 21, 2020
4.320
4.360
4.150
4.150
1,121,672
-0.19(-4.38%)
Oct 20, 2020
4.270
4.370
4.180
4.340
626,949
+0.14(+3.33%)
Oct 19, 2020
4.250
4.410
4.130
4.200
768,516
-0.07(-1.64%)
Oct 16, 2020
4.420
4.480
4.220
4.270
702,700
-0.24(-5.32%)
Oct 15, 2020
4.290
4.510
4.240
4.510
838,274
+0.09(+2.04%)
Oct 14, 2020
4.440
4.690
4.410
4.420
678,063
+0.01(+0.23%)
Oct 13, 2020
4.530
4.600
4.380
4.410
661,472
-0.12(-2.65%)
Oct 12, 2020
4.500
4.590
4.360
4.530
849,448
+0.03(+0.67%)
Oct 09, 2020
4.530
4.540
4.365
4.500
956,700
+0.03(+0.67%)
Oct 08, 2020
4.370
4.480
4.185
4.470
1,303,424
+0.21(+4.93%)
Oct 07, 2020
4.270
4.350
4.110
4.260
2,006,395
+0.10(+2.40%)
Oct 06, 2020
4.200
4.330
4.110
4.160
1,917,542
-0.01(-0.24%)
Oct 05, 2020
4.110
4.255
4.083
4.170
938,494
+0.12(+2.96%)
Oct 02, 2020
4.020
4.150
3.770
4.050
1,443,500
-0.16(-3.80%)
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
.