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
)
9.680
+0.060 (+0.62%)
Official Closing Price
Updated: 7:00 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:
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 (%)
May 17, 2024
9.650
9.765
9.580
9.680
929,963
+0.06(+0.62%)
May 16, 2024
9.620
9.785
9.555
9.620
884,125
-0.02(-0.21%)
May 15, 2024
9.720
9.730
9.400
9.640
880,568
-0.03(-0.31%)
May 14, 2024
9.670
9.710
9.500
9.670
1,131,889
+0.14(+1.47%)
May 13, 2024
9.370
9.650
9.370
9.530
1,625,526
+0.29(+3.14%)
May 10, 2024
9.430
9.490
9.180
9.240
1,612,222
-0.18(-1.91%)
May 09, 2024
9.460
9.640
9.335
9.420
1,922,023
-0.05(-0.53%)
May 08, 2024
9.430
9.620
9.300
9.470
1,645,844
+0.00(+0.00%)
May 07, 2024
9.560
9.675
9.390
9.470
1,883,309
-0.13(-1.35%)
May 06, 2024
9.460
9.790
9.420
9.600
2,011,067
+0.31(+3.34%)
May 03, 2024
9.260
9.455
9.210
9.290
1,744,802
+0.13(+1.42%)
May 02, 2024
9.140
9.230
8.900
9.160
1,750,135
+0.23(+2.58%)
May 01, 2024
9.250
9.730
8.665
8.930
5,556,471
+0.21(+2.41%)
Apr 30, 2024
8.910
8.990
8.650
8.720
2,665,055
-0.28(-3.11%)
Apr 29, 2024
9.030
9.205
8.955
9.000
1,372,133
+0.02(+0.22%)
Apr 26, 2024
8.700
9.000
8.700
8.980
937,430
+0.24(+2.75%)
Apr 25, 2024
8.760
8.970
8.580
8.740
2,220,688
+0.08(+0.92%)
Apr 24, 2024
8.540
8.670
8.425
8.660
1,132,631
+0.02(+0.23%)
Apr 23, 2024
8.380
8.700
8.330
8.640
1,192,474
+0.19(+2.25%)
Apr 22, 2024
8.440
8.580
8.280
8.450
1,000,573
-0.09(-1.05%)
Apr 19, 2024
8.370
8.610
8.370
8.540
1,341,379
+0.10(+1.18%)
Apr 18, 2024
8.310
8.785
8.220
8.440
3,674,645
+0.25(+3.05%)
Apr 17, 2024
8.170
8.320
8.060
8.190
2,468,562
+0.02(+0.24%)
Apr 16, 2024
8.300
8.340
8.089
8.170
1,751,223
-0.17(-2.04%)
Apr 15, 2024
8.460
8.645
8.330
8.340
2,210,303
-0.09(-1.07%)
Apr 12, 2024
8.670
8.780
8.400
8.430
1,549,792
-0.16(-1.86%)
Apr 11, 2024
8.660
8.710
8.450
8.590
588,941
-0.07(-0.81%)
Apr 10, 2024
8.370
8.700
8.250
8.660
1,230,433
+0.27(+3.22%)
Apr 09, 2024
8.410
8.520
8.322
8.390
911,965
+0.03(+0.36%)
Apr 08, 2024
8.670
8.685
8.360
8.360
615,346
-0.24(-2.79%)
Apr 05, 2024
8.500
8.605
8.360
8.600
2,444,019
+0.12(+1.42%)
Apr 04, 2024
8.530
8.670
8.430
8.480
1,608,312
-0.06(-0.70%)
Apr 03, 2024
8.010
8.595
8.010
8.540
1,690,551
+0.57(+7.15%)
Apr 02, 2024
8.000
8.050
7.880
7.970
1,077,130
+0.06(+0.76%)
Apr 01, 2024
8.100
8.100
7.865
7.910
1,004,524
-0.17(-2.10%)
Mar 28, 2024
7.960
8.075
8.075
8.080
761,676
+0.13(+1.64%)
Mar 27, 2024
7.700
8.040
7.650
7.950
1,075,003
+0.28(+3.65%)
Mar 26, 2024
7.850
7.860
7.630
7.670
905,645
-0.12(-1.54%)
Mar 25, 2024
7.720
7.920
7.720
7.790
740,448
+0.11(+1.43%)
Mar 22, 2024
7.960
7.990
7.620
7.680
1,132,624
-0.21(-2.66%)
Mar 21, 2024
7.760
8.070
7.710
7.890
1,456,162
+0.15(+1.94%)
Mar 20, 2024
7.730
7.790
7.550
7.740
1,153,812
+0.03(+0.39%)
Mar 19, 2024
7.520
7.730
7.500
7.710
1,120,792
+0.20(+2.66%)
Mar 18, 2024
7.680
7.680
7.500
7.510
1,706,714
-0.19(-2.47%)
Mar 15, 2024
7.510
7.730
7.510
7.700
2,290,078
+0.17(+2.26%)
Mar 14, 2024
7.550
7.650
7.390
7.530
2,022,190
+0.06(+0.80%)
Mar 13, 2024
7.200
7.560
7.160
7.470
2,065,684
+0.06(+0.81%)
Mar 12, 2024
7.350
7.435
7.260
7.410
1,374,879
+0.06(+0.82%)
Mar 11, 2024
7.310
7.430
7.140
7.350
1,482,007
+0.01(+0.14%)
Mar 08, 2024
7.420
7.470
7.270
7.340
1,306,116
-0.03(-0.41%)
Mar 07, 2024
7.170
7.440
7.090
7.370
1,344,727
+0.23(+3.22%)
Mar 06, 2024
7.195
7.360
7.085
7.140
1,772,704
+0.05(+0.71%)
Mar 05, 2024
7.050
7.200
6.990
7.090
1,663,347
+0.00(+0.00%)
Mar 04, 2024
7.420
7.525
7.040
7.090
2,295,578
-0.43(-5.72%)
Mar 01, 2024
7.470
7.650
7.470
7.520
1,498,970
+0.12(+1.62%)
Feb 29, 2024
7.390
7.580
7.260
7.400
1,964,642
+0.09(+1.23%)
Feb 28, 2024
7.530
7.620
7.290
7.310
1,393,867
-0.22(-2.92%)
Feb 27, 2024
7.480
7.750
7.425
7.530
1,805,957
+0.13(+1.76%)
Feb 26, 2024
7.440
7.730
7.360
7.400
2,606,176
-0.04(-0.54%)
Feb 23, 2024
7.280
7.540
7.100
7.440
1,803,156
+0.03(+0.40%)
Feb 22, 2024
7.690
7.750
7.305
7.410
2,474,902
-0.44(-5.61%)
Feb 21, 2024
7.420
8.400
7.160
7.850
2,968,471
-0.36(-4.38%)
Feb 20, 2024
8.240
8.370
8.120
8.210
2,009,747
-0.09(-1.08%)
Feb 16, 2024
8.250
8.400
8.100
8.300
1,380,147
+0.08(+0.97%)
Feb 15, 2024
7.700
8.235
7.700
8.220
1,498,062
+0.55(+7.17%)
Feb 14, 2024
7.770
7.865
7.620
7.670
1,332,931
-0.06(-0.78%)
Feb 13, 2024
7.840
7.940
7.600
7.730
1,868,988
-0.18(-2.28%)
Feb 12, 2024
8.000
8.178
7.865
7.910
2,037,437
-0.02(-0.25%)
Feb 09, 2024
7.890
7.975
7.830
7.930
1,273,185
+0.01(+0.13%)
Feb 08, 2024
7.820
8.010
7.760
7.920
1,307,654
+0.12(+1.54%)
Feb 07, 2024
7.950
7.970
7.680
7.800
1,547,342
-0.13(-1.64%)
Feb 06, 2024
7.760
8.000
7.760
7.930
897,031
+0.23(+2.99%)
Feb 05, 2024
7.950
7.950
7.700
7.700
1,002,527
-0.32(-3.99%)
Feb 02, 2024
8.240
8.240
7.950
8.020
1,126,178
-0.27(-3.26%)
Feb 01, 2024
8.520
8.610
8.150
8.290
1,323,426
-0.17(-2.01%)
Jan 31, 2024
8.900
8.930
8.460
8.460
1,324,573
-0.44(-4.94%)
Jan 30, 2024
8.210
8.900
8.101
8.900
1,847,038
+0.52(+6.21%)
Jan 29, 2024
8.350
8.390
8.220
8.380
820,361
-0.02(-0.24%)
Jan 26, 2024
8.290
8.535
8.265
8.400
1,221,586
+0.13(+1.57%)
Jan 25, 2024
8.160
8.280
7.990
8.270
1,462,361
+0.17(+2.10%)
Jan 24, 2024
7.900
8.100
7.830
8.100
1,500,590
+0.33(+4.25%)
Jan 23, 2024
7.780
7.870
7.730
7.770
1,149,257
+0.04(+0.52%)
Jan 22, 2024
7.640
7.795
7.545
7.730
1,061,311
+0.12(+1.58%)
Jan 19, 2024
7.710
7.745
7.535
7.610
1,154,718
-0.10(-1.30%)
Jan 18, 2024
7.600
7.720
7.515
7.710
1,276,337
+0.18(+2.39%)
Jan 17, 2024
7.500
7.600
7.420
7.530
1,524,363
-0.09(-1.18%)
Jan 16, 2024
7.740
7.840
7.605
7.620
1,340,809
-0.29(-3.67%)
Jan 12, 2024
7.930
8.010
7.800
7.910
1,213,346
+0.17(+2.20%)
Jan 11, 2024
7.890
7.900
7.650
7.740
1,715,573
-0.10(-1.28%)
Jan 10, 2024
7.940
7.940
7.770
7.840
1,490,507
-0.12(-1.51%)
Jan 09, 2024
8.230
8.260
7.891
7.960
1,805,955
-0.28(-3.40%)
Jan 08, 2024
8.150
8.260
8.020
8.240
1,695,549
-0.14(-1.67%)
Jan 05, 2024
8.140
8.530
8.089
8.380
1,512,212
+0.33(+4.10%)
Jan 04, 2024
8.360
8.360
8.050
8.050
1,328,764
-0.20(-2.42%)
Jan 03, 2024
8.210
8.460
8.130
8.250
1,891,484
+0.03(+0.36%)
Jan 02, 2024
8.460
8.595
8.170
8.220
1,932,942
-0.16(-1.91%)
Dec 29, 2023
8.440
8.460
8.335
8.380
801,888
-0.07(-0.83%)
Dec 28, 2023
8.500
8.527
8.395
8.450
824,530
-0.09(-1.05%)
Dec 27, 2023
8.580
8.690
8.500
8.540
926,853
-0.09(-1.04%)
Dec 26, 2023
8.610
8.705
8.525
8.630
1,158,350
+0.16(+1.89%)
Dec 22, 2023
8.610
8.690
8.430
8.470
877,375
-0.02(-0.24%)
Dec 21, 2023
8.420
8.550
8.411
8.490
843,202
+0.03(+0.35%)
Dec 20, 2023
8.610
8.810
8.430
8.460
1,525,444
-0.12(-1.40%)
Dec 19, 2023
8.540
8.645
8.445
8.580
1,087,080
+0.16(+1.90%)
Dec 18, 2023
8.730
8.880
8.400
8.420
1,156,468
-0.11(-1.29%)
Dec 15, 2023
8.560
8.590
8.300
8.530
4,085,290
-0.06(-0.70%)
Dec 14, 2023
8.690
8.860
8.410
8.590
2,188,489
+0.12(+1.42%)
Dec 13, 2023
8.280
8.480
8.120
8.470
2,439,152
+0.24(+2.92%)
Dec 12, 2023
8.090
8.320
7.900
8.230
2,909,112
+0.00(+0.00%)
Dec 11, 2023
8.390
8.500
8.205
8.230
2,331,178
-0.14(-1.67%)
Dec 08, 2023
8.420
8.480
8.195
8.370
2,164,698
+0.09(+1.09%)
Dec 07, 2023
8.330
8.470
8.250
8.280
2,255,457
-0.05(-0.60%)
Dec 06, 2023
8.710
8.870
8.285
8.330
2,028,158
-0.45(-5.13%)
Dec 05, 2023
9.090
9.090
8.770
8.780
1,320,420
-0.29(-3.20%)
Dec 04, 2023
9.040
9.100
8.870
9.070
1,039,444
-0.04(-0.44%)
Dec 01, 2023
9.070
9.275
8.990
9.110
1,025,522
+0.00(+0.00%)
Nov 30, 2023
9.250
9.490
9.060
9.110
1,081,342
-0.05(-0.55%)
Nov 29, 2023
9.230
9.250
9.050
9.160
1,189,128
+0.05(+0.55%)
Nov 28, 2023
9.180
9.230
9.019
9.110
900,558
-0.06(-0.65%)
Nov 27, 2023
9.230
9.230
9.057
9.170
730,612
-0.07(-0.76%)
Nov 24, 2023
9.230
9.360
9.130
9.240
546,721
+0.06(+0.65%)
Nov 22, 2023
8.950
9.250
8.740
9.180
1,065,284
+0.01(+0.11%)
Nov 21, 2023
9.280
9.280
9.010
9.170
1,280,127
-0.17(-1.82%)
Nov 20, 2023
9.420
9.510
9.270
9.340
1,162,975
+0.05(+0.54%)
Nov 17, 2023
9.280
9.355
9.150
9.290
1,199,357
+0.18(+1.98%)
Nov 16, 2023
9.300
9.360
8.885
9.110
1,282,963
-0.32(-3.39%)
Nov 15, 2023
9.560
9.890
9.400
9.430
1,158,472
-0.19(-1.98%)
Nov 14, 2023
9.500
9.650
9.410
9.620
1,304,529
+0.22(+2.34%)
Nov 13, 2023
9.110
9.440
9.040
9.400
1,482,976
+0.25(+2.73%)
Nov 10, 2023
9.190
9.310
9.020
9.150
1,531,205
+0.07(+0.77%)
Nov 09, 2023
9.200
9.350
9.025
9.080
1,585,019
-0.05(-0.55%)
Nov 08, 2023
9.140
9.505
9.020
9.130
3,147,179
-0.06(-0.65%)
Nov 07, 2023
9.610
9.610
9.120
9.190
2,397,605
-0.63(-6.42%)
Nov 06, 2023
10.27
10.32
9.735
9.820
1,913,925
-0.40(-3.91%)
Nov 03, 2023
10.21
10.62
10.18
10.22
3,455,703
+0.10(+0.99%)
Nov 02, 2023
10.28
10.54
9.955
10.12
2,899,788
-0.36(-3.44%)
Nov 01, 2023
10.94
11.37
9.970
10.48
4,137,188
+0.00(+0.00%)
Oct 31, 2023
10.42
10.56
10.28
10.48
2,223,675
+0.04(+0.38%)
Oct 30, 2023
10.52
10.70
10.29
10.44
1,065,719
-0.07(-0.67%)
Oct 27, 2023
10.56
10.61
10.36
10.51
1,160,055
+0.05(+0.48%)
Oct 26, 2023
10.55
10.57
10.26
10.46
1,076,258
-0.24(-2.24%)
Oct 25, 2023
10.68
10.83
10.54
10.70
1,662,146
-0.02(-0.19%)
Oct 24, 2023
10.63
10.85
10.54
10.72
1,807,953
+0.13(+1.23%)
Oct 23, 2023
10.60
10.77
10.52
10.59
1,223,739
-0.10(-0.94%)
Oct 20, 2023
10.81
10.96
10.49
10.69
1,631,666
-0.14(-1.29%)
Oct 19, 2023
10.71
10.95
10.54
10.83
1,941,568
+0.06(+0.56%)
Oct 18, 2023
10.82
10.93
10.71
10.77
997,487
+0.04(+0.37%)
Oct 17, 2023
10.31
10.84
10.29
10.73
1,072,206
+0.36(+3.47%)
Oct 16, 2023
10.48
10.59
10.34
10.37
851,789
-0.04(-0.38%)
Oct 13, 2023
10.39
10.55
10.15
10.41
1,232,289
+0.22(+2.16%)
Oct 12, 2023
10.46
10.46
10.03
10.19
1,034,702
-0.05(-0.49%)
Oct 11, 2023
10.01
10.24
9.870
10.24
1,609,791
+0.08(+0.79%)
Oct 10, 2023
10.09
10.28
9.970
10.16
1,063,285
+0.09(+0.89%)
Oct 09, 2023
9.670
10.14
9.600
10.07
1,851,033
+0.75(+8.05%)
Oct 06, 2023
9.190
9.480
9.070
9.320
1,209,303
+0.16(+1.75%)
Oct 05, 2023
9.170
9.400
9.035
9.160
2,008,270
-0.20(-2.14%)
Oct 04, 2023
9.780
9.845
9.295
9.360
1,347,331
-0.64(-6.40%)
Oct 03, 2023
9.820
10.06
9.800
10.00
986,681
-0.02(-0.20%)
Oct 02, 2023
10.63
10.64
9.930
10.02
1,355,237
-0.61(-5.74%)
Sep 29, 2023
10.80
10.81
10.50
10.63
1,356,767
-0.21(-1.94%)
Sep 28, 2023
10.80
11.04
10.76
10.84
1,503,829
+0.04(+0.37%)
Sep 27, 2023
10.37
10.90
10.37
10.80
1,257,710
+0.67(+6.61%)
Sep 26, 2023
10.11
10.41
10.06
10.13
1,528,517
-0.15(-1.46%)
Sep 25, 2023
10.05
10.36
10.26
10.28
1,214,241
+0.16(+1.58%)
Sep 22, 2023
10.09
10.29
10.05
10.12
1,092,406
+0.12(+1.20%)
Sep 21, 2023
10.37
10.37
9.935
10.00
1,171,116
-0.32(-3.10%)
Sep 20, 2023
10.32
10.61
10.32
10.32
1,165,525
-0.03(-0.29%)
Sep 19, 2023
10.79
10.82
10.30
10.35
1,134,647
-0.30(-2.82%)
Sep 18, 2023
10.72
11.10
10.61
10.65
1,968,663
+0.13(+1.24%)
Sep 15, 2023
10.46
10.57
10.27
10.52
6,746,981
-0.02(-0.19%)
Sep 14, 2023
10.37
10.65
10.37
10.54
2,047,802
+0.34(+3.33%)
Sep 13, 2023
10.30
10.32
10.06
10.20
1,703,142
-0.08(-0.78%)
Sep 12, 2023
10.29
10.59
10.23
10.28
2,508,515
+0.14(+1.38%)
Sep 11, 2023
10.04
10.29
9.930
10.14
3,189,156
+0.18(+1.81%)
Sep 08, 2023
9.740
9.995
9.579
9.960
5,462,845
-0.12(-1.19%)
Sep 07, 2023
9.930
10.08
9.830
10.08
1,359,312
+0.11(+1.10%)
Sep 06, 2023
9.900
10.07
9.840
9.970
931,459
+0.06(+0.61%)
Sep 05, 2023
10.12
10.21
9.831
9.910
1,153,204
-0.14(-1.39%)
Sep 01, 2023
9.850
10.15
9.850
10.05
1,103,327
+0.41(+4.25%)
Aug 31, 2023
9.600
9.680
9.420
9.640
1,253,678
+0.08(+0.84%)
Aug 30, 2023
9.700
9.720
9.550
9.560
857,427
-0.11(-1.14%)
Aug 29, 2023
9.780
9.795
9.630
9.670
741,511
-0.03(-0.31%)
Aug 28, 2023
9.770
10.05
9.640
9.700
819,637
-0.05(-0.51%)
Aug 25, 2023
9.840
9.880
9.570
9.750
837,384
-0.02(-0.20%)
Aug 24, 2023
9.740
9.940
9.700
9.770
984,667
-0.02(-0.20%)
Aug 23, 2023
9.630
9.920
9.550
9.790
663,369
+0.01(+0.10%)
Aug 22, 2023
9.890
10.02
9.770
9.780
564,282
-0.23(-2.30%)
Aug 21, 2023
10.07
10.25
9.900
10.01
745,192
-0.02(-0.20%)
Aug 18, 2023
9.880
10.15
9.851
10.03
743,571
-0.02(-0.20%)
Aug 17, 2023
10.15
10.27
10.01
10.05
682,717
+0.09(+0.90%)
Aug 16, 2023
9.900
10.19
9.900
9.960
1,112,373
+0.03(+0.30%)
Aug 15, 2023
10.06
10.13
9.920
9.930
608,709
-0.25(-2.46%)
Aug 14, 2023
10.13
10.22
10.01
10.18
587,946
-0.09(-0.88%)
Aug 11, 2023
10.15
10.52
10.12
10.27
983,618
+0.13(+1.28%)
Aug 10, 2023
10.15
10.38
10.04
10.14
702,376
-0.15(-1.46%)
Aug 09, 2023
10.17
10.48
10.02
10.29
1,209,820
+0.12(+1.18%)
Aug 08, 2023
9.720
10.18
9.640
10.17
840,611
+0.20(+2.01%)
Aug 07, 2023
9.900
10.12
9.880
9.970
1,191,118
+0.02(+0.20%)
Aug 04, 2023
9.810
10.07
9.745
9.950
981,351
+0.18(+1.84%)
Aug 03, 2023
9.410
9.890
9.370
9.770
1,396,095
+0.31(+3.28%)
Aug 02, 2023
10.45
10.57
9.410
9.460
2,411,108
-1.13(-10.67%)
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
.