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

Premier Oil ADR (OP: PMOIY )

N/A 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 (%)
Apr 23, 2009 15.90 15.90 15.90 15.90 0 +0.67(+4.40%)
Mar 30, 2009 15.23 15.23 15.23 0 -0.02(-0.13%)
Mar 25, 2009 15.25 15.25 15.25 0 +1.44(+10.43%)
Mar 20, 2009 13.81 13.81 13.81 13.81 0 +0.56(+4.23%)
Mar 19, 2009 13.35 13.35 13.25 13.25 1,200 +1.39(+11.72%)
Mar 16, 2009 11.86 11.86 11.86 0 +0.00(+0.00%)
Mar 13, 2009 11.86 11.86 11.86 11.86 100 +0.71(+6.37%)
Mar 12, 2009 11.15 11.15 11.15 11.15 200 +1.00(+9.85%)
Feb 25, 2009 10.15 10.15 10.15 0 +0.00(+0.00%)
Feb 24, 2009 10.15 10.15 10.15 10.15 100 -0.75(-6.88%)
Feb 20, 2009 10.90 10.90 10.90 0 +0.00(+0.00%)
Feb 19, 2009 10.90 10.90 10.90 10.90 1,744 +0.35(+3.32%)
Feb 18, 2009 10.55 10.55 10.55 10.55 1,509 -0.95(-8.26%)
Feb 11, 2009 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 10, 2009 11.80 11.80 11.50 11.50 1,500 +0.50(+4.55%)
Feb 06, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 05, 2009 11.00 11.00 11.00 11.00 200 +0.90(+8.91%)
Feb 04, 2009 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 03, 2009 10.10 10.10 10.10 10.10 500 -0.10(-0.98%)
Jan 30, 2009 10.20 10.20 10.20 0 +0.00(+0.00%)
Jan 29, 2009 10.20 10.20 10.20 10.20 100 -0.52(-4.85%)
Jan 28, 2009 10.72 10.72 10.72 0 +0.00(+0.00%)
Jan 27, 2009 10.72 10.72 10.72 10.72 100 -2.53(-19.09%)
Jan 13, 2009 13.25 13.25 13.25 0 +0.00(+0.00%)
Jan 12, 2009 13.25 13.25 13.25 13.25 199 -0.90(-6.36%)
Jan 08, 2009 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 07, 2009 14.30 14.30 14.15 14.15 700 -0.60(-4.07%)
Jan 05, 2009 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 02, 2009 14.70 14.75 14.70 14.75 590 -0.05(-0.34%)
Dec 31, 2008 14.80 14.80 14.80 14.80 100 +0.35(+2.42%)
Dec 30, 2008 14.45 14.45 14.45 14.45 489 +0.70(+5.09%)
Dec 23, 2008 13.75 13.75 13.75 13.75 100 +0.85(+6.59%)
Dec 19, 2008 12.90 12.90 12.90 0 +0.00(+0.00%)
Dec 18, 2008 12.90 12.90 12.90 12.90 100 -0.05(-0.39%)
Dec 12, 2008 12.95 12.95 12.95 0 +0.00(+0.00%)
Dec 11, 2008 12.45 12.95 12.45 12.95 602 +2.40(+22.75%)
Nov 28, 2008 10.55 10.55 10.55 0 +0.00(+0.00%)
Nov 26, 2008 10.55 10.55 10.55 10.55 100 +0.26(+2.53%)
Nov 14, 2008 10.29 10.29 10.29 0 +0.00(+0.00%)
Nov 13, 2008 10.29 10.29 10.29 10.29 398 -2.61(-20.23%)
Nov 05, 2008 12.90 12.90 12.90 0 +0.00(+0.00%)
Nov 04, 2008 12.90 12.90 12.90 12.90 100 +2.70(+26.47%)
Oct 27, 2008 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 24, 2008 10.20 10.20 10.20 10.20 395 -1.55(-13.19%)
Oct 23, 2008 11.75 11.75 11.75 11.75 200 -1.90(-13.92%)
Oct 20, 2008 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 17, 2008 13.65 13.65 13.35 13.65 400 -0.45(-3.19%)
Oct 16, 2008 14.10 14.10 14.10 0 +0.00(+0.00%)
Oct 15, 2008 14.10 14.30 14.00 14.10 1,000 -1.00(-6.62%)
Oct 14, 2008 13.40 15.10 15.10 15.10 1,100 +1.70(+12.69%)
Oct 13, 2008 13.40 13.40 13.40 0 +0.00(+0.00%)
Oct 10, 2008 13.40 13.40 13.40 13.40 294 -1.00(-6.94%)
Oct 09, 2008 14.40 14.80 14.40 14.40 890 +1.60(+12.50%)
Oct 07, 2008 12.80 12.80 12.80 200 +0.00(+0.00%)
Oct 06, 2008 12.80 12.80 12.80 12.80 300 -7.40(-36.63%)
Sep 24, 2008 20.20 20.20 20.20 0 +0.00(+0.00%)
Sep 23, 2008 19.80 20.20 20.20 20.20 300 +0.40(+2.02%)
Sep 22, 2008 19.80 19.80 19.80 0 +0.00(+0.00%)
Sep 19, 2008 19.80 19.90 19.80 19.80 1,020 +1.30(+7.03%)
Sep 18, 2008 18.50 18.50 18.50 18.50 831 +1.15(+6.63%)
Sep 17, 2008 17.35 17.35 17.35 17.35 361 +0.05(+0.29%)
Sep 16, 2008 17.30 17.30 17.20 17.30 320 -1.10(-5.98%)
Sep 10, 2008 18.40 18.40 18.40 0 +0.00(+0.00%)
Sep 09, 2008 18.40 18.40 18.40 18.40 200 -1.15(-5.88%)
Sep 03, 2008 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 02, 2008 19.55 19.55 19.30 19.55 400 -5.65(-22.42%)
Aug 27, 2008 25.20 25.20 25.20 0 +0.00(+0.00%)
Aug 26, 2008 25.20 25.20 25.20 25.20 156 -0.05(-0.20%)
Aug 22, 2008 25.25 25.25 25.25 0 +0.00(+0.00%)
Aug 21, 2008 25.25 25.25 25.25 25.25 200 +2.50(+10.99%)
Aug 20, 2008 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 19, 2008 22.75 22.75 22.75 22.75 100 +0.00(+0.00%)
Aug 14, 2008 22.75 22.75 22.75 0 +0.00(+0.00%)
Aug 13, 2008 22.75 22.75 22.25 22.75 320 -2.20(-8.82%)
Aug 12, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 11, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 08, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 07, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 06, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 05, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 04, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Aug 01, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jul 31, 2008 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jul 30, 2008 24.95 24.95 24.95 24.95 100 -4.60(-15.57%)
Jul 29, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 28, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 25, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 24, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 23, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 22, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 21, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 18, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 17, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 16, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 15, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 14, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 11, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 10, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 09, 2008 29.55 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 08, 2008 29.55 29.55 29.55 29.55 480 -1.00(-3.27%)
Jul 07, 2008 30.55 30.55 30.55 30.55 100 -2.05(-6.29%)
Jul 04, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Jul 03, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Jul 02, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
Jul 01, 2008 32.60 32.60 32.60 32.60 218 -0.65(-1.95%)
Jun 30, 2008 33.25 33.25 33.25 33.25 844 +1.35(+4.23%)
Jun 27, 2008 31.90 31.90 31.90 31.90 150 +1.80(+5.98%)
Jun 26, 2008 30.10 30.85 30.10 30.10 725 +0.20(+0.67%)
Jun 25, 2008 29.90 29.90 29.90 29.90 116 -1.20(-3.86%)
Jun 24, 2008 31.10 31.10 31.10 31.10 304 +0.35(+1.14%)
Jun 23, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 20, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 19, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 18, 2008 30.75 30.75 30.75 30.75 232 -0.65(-2.07%)
Jun 17, 2008 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jun 16, 2008 31.40 31.40 31.25 31.40 4,000 -2.25(-6.69%)
Jun 13, 2008 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Jun 12, 2008 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Jun 11, 2008 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Jun 10, 2008 33.65 33.65 33.65 33.65 0 +0.00(+0.00%)
Jun 09, 2008 33.65 33.65 33.65 33.65 100 -0.85(-2.46%)
Jun 06, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jun 05, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jun 04, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jun 03, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
Jun 02, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 30, 2008 34.50 34.50 34.50 34.50 0 +0.00(+0.00%)
May 29, 2008 34.50 34.90 34.50 34.50 1,888 +0.46(+1.35%)
May 28, 2008 34.04 34.04 34.04 34.04 100 -0.66(-1.90%)
May 27, 2008 36.10 35.25 34.70 34.70 1,502 -1.40(-3.88%)
May 26, 2008 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
May 23, 2008 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
May 22, 2008 36.10 36.10 36.10 36.10 200 +1.95(+5.71%)
May 21, 2008 34.15 34.15 34.15 34.15 0 +0.00(+0.00%)
May 20, 2008 34.15 34.25 34.15 34.15 925 +1.55(+4.75%)
May 19, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 16, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 15, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 14, 2008 32.60 32.60 32.60 32.60 0 +0.00(+0.00%)
May 13, 2008 32.60 32.60 32.60 32.60 500 +0.50(+1.56%)
May 12, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
May 09, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
May 08, 2008 32.10 32.10 32.10 32.10 0 +0.00(+0.00%)
May 07, 2008 32.10 32.20 32.10 32.10 561 +1.05(+3.38%)
May 06, 2008 31.05 31.05 31.05 31.05 0 +0.00(+0.00%)
May 05, 2008 31.05 31.05 31.05 31.05 107 +0.25(+0.81%)
May 02, 2008 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
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.