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
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:
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 (%)
Jul 31, 2020
824.24
833.58
813.19
828.42
0
-5.33(-0.64%)
Jul 30, 2020
842.42
847.11
824.95
833.75
0
-20.39(-2.39%)
Jul 29, 2020
849.32
858.73
840.28
854.15
0
+7.10(+0.84%)
Jul 28, 2020
845.46
857.84
838.77
847.05
0
-2.28(-0.27%)
Jul 27, 2020
848.78
857.16
837.22
849.33
0
-1.48(-0.17%)
Jul 24, 2020
859.29
868.21
846.60
850.81
0
-6.09(-0.71%)
Jul 23, 2020
856.07
863.99
849.21
856.90
0
-1.70(-0.20%)
Jul 22, 2020
851.64
864.36
842.04
858.60
0
-0.14(-0.02%)
Jul 21, 2020
843.58
868.19
839.46
858.74
0
+21.63(+2.58%)
Jul 20, 2020
844.84
850.95
833.83
837.11
0
-11.42(-1.35%)
Jul 17, 2020
850.99
860.23
841.24
848.53
0
-0.64(-0.08%)
Jul 16, 2020
845.62
857.35
838.69
849.17
0
+0.61(+0.07%)
Jul 15, 2020
854.52
859.43
841.00
848.56
0
+7.62(+0.91%)
Jul 14, 2020
820.73
844.11
815.60
840.94
0
+19.70(+2.40%)
Jul 13, 2020
824.41
833.34
814.37
821.24
0
+0.64(+0.08%)
Jul 10, 2020
804.83
823.15
802.89
820.60
0
+14.89(+1.85%)
Jul 09, 2020
825.56
828.63
801.20
805.71
0
-24.33(-2.93%)
Jul 08, 2020
826.56
836.92
820.12
830.04
0
+3.66(+0.44%)
Jul 07, 2020
831.98
837.96
821.07
826.39
0
-13.89(-1.65%)
Jul 06, 2020
849.10
855.84
832.78
840.28
0
+1.21(+0.14%)
Jul 02, 2020
843.67
853.34
835.78
839.08
0
+6.85(+0.82%)
Jul 01, 2020
837.55
850.50
825.02
832.22
0
-3.17(-0.38%)
Jun 30, 2020
821.00
840.73
816.39
835.39
0
+8.04(+0.97%)
Jun 29, 2020
817.66
830.76
811.41
827.35
0
+15.10(+1.86%)
Jun 26, 2020
827.64
831.65
807.59
812.25
0
-19.05(-2.29%)
Jun 25, 2020
818.39
836.69
810.14
831.30
0
+8.88(+1.08%)
Jun 24, 2020
840.01
843.43
816.69
822.42
0
-28.05(-3.30%)
Jun 23, 2020
861.66
865.55
847.08
850.47
0
-1.43(-0.17%)
Jun 22, 2020
845.70
858.08
836.29
851.90
0
+4.23(+0.50%)
Jun 19, 2020
879.93
881.47
844.48
847.67
0
-14.62(-1.70%)
Jun 18, 2020
853.71
870.30
847.32
862.29
0
+1.83(+0.21%)
Jun 17, 2020
876.84
879.01
856.61
860.46
0
-15.46(-1.77%)
Jun 16, 2020
890.79
896.21
859.81
875.92
0
+15.11(+1.76%)
Jun 15, 2020
834.58
869.01
826.55
860.81
0
+0.79(+0.09%)
Jun 12, 2020
876.77
882.41
841.00
860.02
0
+14.39(+1.70%)
Jun 11, 2020
864.36
883.97
839.04
845.63
0
-58.36(-6.46%)
Jun 10, 2020
928.29
933.71
899.70
903.99
0
-30.07(-3.22%)
Jun 09, 2020
934.63
952.12
918.25
934.06
0
-49.19(-5.00%)
Jun 08, 2020
954.25
993.12
939.02
983.25
0
+52.49(+5.64%)
Jun 05, 2020
919.93
947.45
909.79
930.76
0
+43.89(+4.95%)
Jun 04, 2020
881.61
893.38
868.42
886.88
0
-1.14(-0.13%)
Jun 03, 2020
878.59
893.63
872.66
888.02
0
+20.68(+2.38%)
Jun 02, 2020
861.47
871.92
854.46
867.34
0
+14.60(+1.71%)
Jun 01, 2020
841.18
859.02
833.43
852.75
0
+9.96(+1.18%)
May 29, 2020
838.12
851.32
826.52
842.79
0
-1.24(-0.15%)
May 28, 2020
857.65
865.88
835.70
844.03
0
-7.21(-0.85%)
May 27, 2020
853.78
860.68
835.64
851.24
0
+12.24(+1.46%)
May 26, 2020
841.03
852.18
831.58
839.00
0
+20.02(+2.44%)
May 22, 2020
816.21
823.31
805.13
818.99
0
-0.45(-0.05%)
May 21, 2020
825.58
833.07
813.56
819.43
0
-5.60(-0.68%)
May 20, 2020
817.91
833.61
812.69
825.03
0
+18.05(+2.24%)
May 19, 2020
824.43
831.43
804.49
806.99
0
-18.09(-2.19%)
May 18, 2020
809.77
833.07
804.18
825.07
0
+44.85(+5.75%)
May 15, 2020
780.63
794.44
769.60
780.23
0
-3.71(-0.47%)
May 14, 2020
764.08
790.13
749.45
783.94
0
+6.08(+0.78%)
May 13, 2020
794.10
797.06
767.63
777.86
0
-21.46(-2.68%)
May 12, 2020
818.15
824.88
796.37
799.31
0
-18.18(-2.22%)
May 11, 2020
821.90
828.83
809.70
817.49
0
-11.02(-1.33%)
May 08, 2020
818.92
831.62
811.38
828.51
0
+22.56(+2.80%)
May 07, 2020
811.54
822.92
800.01
805.95
0
+8.28(+1.04%)
May 06, 2020
817.50
823.94
793.82
797.67
0
-17.66(-2.17%)
May 05, 2020
828.13
840.95
810.01
815.33
0
+3.96(+0.49%)
May 04, 2020
795.20
816.47
784.81
811.37
0
+7.89(+0.98%)
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
.