Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 747.50 766.71 727.47 741.18 0 -4.50(-0.60%)
Mar 30, 2020 727.84 756.58 713.10 745.68 0 +13.92(+1.90%)
Mar 27, 2020 729.82 758.85 713.16 731.77 0 -30.85(-4.04%)
Mar 26, 2020 720.79 774.66 710.14 762.61 0 +45.41(+6.33%)
Mar 25, 2020 695.71 748.04 674.72 717.20 0 +28.66(+4.16%)
Mar 24, 2020 649.18 695.12 634.62 688.54 0 +81.09(+13.35%)
Mar 23, 2020 635.42 647.12 588.15 607.45 0 -36.71(-5.70%)
Mar 20, 2020 682.34 694.68 625.75 644.16 0 -24.86(-3.72%)
Mar 19, 2020 663.61 697.04 623.90 669.02 0 +3.58(+0.54%)
Mar 18, 2020 680.99 709.43 614.14 665.44 0 -62.36(-8.57%)
Mar 17, 2020 701.95 750.41 672.12 727.80 0 +36.66(+5.30%)
Mar 16, 2020 696.09 757.75 670.63 691.15 0 -88.61(-11.36%)
Mar 13, 2020 771.97 793.16 714.46 779.76 0 +49.64(+6.80%)
Mar 12, 2020 748.80 779.50 704.40 730.12 0 -77.18(-9.56%)
Mar 11, 2020 826.60 838.03 796.05 807.30 0 -42.56(-5.01%)
Mar 10, 2020 855.41 868.25 802.74 849.86 0 +34.20(+4.19%)
Mar 09, 2020 827.44 865.19 795.45 815.66 0 -116.19(-12.47%)
Mar 06, 2020 930.16 950.24 906.16 931.86 0 -27.78(-2.90%)
Mar 05, 2020 966.98 979.94 945.27 959.64 0 -32.65(-3.29%)
Mar 04, 2020 972.89 997.16 960.55 992.29 0 +33.44(+3.49%)
Mar 03, 2020 979.95 999.49 949.47 958.85 0 -19.94(-2.04%)
Mar 02, 2020 957.22 983.36 935.17 978.79 0 +31.69(+3.35%)
Feb 28, 2020 920.02 955.31 902.18 947.10 0 +0.04(+0.00%)
Feb 27, 2020 973.18 991.47 941.77 947.05 0 -46.87(-4.72%)
Feb 26, 2020 1017 1027 991.43 993.92 0 -18.29(-1.81%)
Feb 25, 2020 1052 1054 1006 1012 0 -35.91(-3.43%)
Feb 24, 2020 1056 1066 1042 1048 0 -35.12(-3.24%)
Feb 21, 2020 1085 1091 1074 1083 0 -8.55(-0.78%)
Feb 20, 2020 1093 1103 1083 1092 0 -2.55(-0.23%)
Feb 19, 2020 1093 1103 1086 1094 0 +4.71(+0.43%)
Feb 18, 2020 1089 1097 1081 1090 0 -4.71(-0.43%)
Feb 14, 2020 1099 1104 1087 1094 0 -4.47(-0.41%)
Feb 13, 2020 1098 1107 1090 1099 0 -4.13(-0.37%)
Feb 12, 2020 1101 1110 1093 1103 0 +9.59(+0.88%)
Feb 11, 2020 1096 1102 1087 1093 0 +7.03(+0.65%)
Feb 10, 2020 1085 1091 1076 1086 0 -2.31(-0.21%)
Feb 07, 2020 1092 1098 1083 1089 0 -8.14(-0.74%)
Feb 06, 2020 1106 1109 1092 1097 0 -5.78(-0.52%)
Feb 05, 2020 1088 1107 1083 1103 0 +26.17(+2.43%)
Feb 04, 2020 1084 1094 1071 1076 0 +3.86(+0.36%)
Feb 03, 2020 1079 1087 1066 1073 0 -5.57(-0.52%)
Jan 31, 2020 1093 1098 1071 1078 0 -26.38(-2.39%)
Jan 30, 2020 1091 1108 1084 1104 0 +4.95(+0.45%)
Jan 29, 2020 1107 1113 1092 1100 0 +1.70(+0.15%)
Jan 28, 2020 1095 1105 1088 1098 0 +7.40(+0.68%)
Jan 27, 2020 1096 1102 1086 1090 0 -20.25(-1.82%)
Jan 24, 2020 1117 1122 1103 1111 0 -7.39(-0.66%)
Jan 23, 2020 1113 1122 1105 1118 0 +2.16(+0.19%)
Jan 22, 2020 1125 1128 1113 1116 0 -8.40(-0.75%)
Jan 21, 2020 1132 1137 1119 1124 0 -10.63(-0.94%)
Jan 17, 2020 1137 1144 1129 1135 0 -1.37(-0.12%)
Jan 16, 2020 1135 1143 1130 1136 0 +4.57(+0.40%)
Jan 15, 2020 1131 1138 1124 1132 0 +1.45(+0.13%)
Jan 14, 2020 1129 1136 1122 1130 0 -0.56(-0.05%)
Jan 13, 2020 1124 1135 1119 1131 0 +7.21(+0.64%)
Jan 10, 2020 1132 1135 1120 1124 0 -8.09(-0.71%)
Jan 09, 2020 1128 1136 1118 1132 0 +4.04(+0.36%)
Jan 08, 2020 1136 1142 1123 1128 0 -9.27(-0.82%)
Jan 07, 2020 1135 1142 1125 1137 0 -3.17(-0.28%)
Jan 06, 2020 1134 1146 1129 1140 0 +6.32(+0.56%)
Jan 03, 2020 1134 1145 1124 1134 0 -1.59(-0.14%)
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.