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 (%)
Aug 31, 2022
8.970
9.410
8.940
9.160
787,759
-0.12(-1.29%)
Aug 30, 2022
9.770
9.840
9.220
9.280
865,587
-0.74(-7.39%)
Aug 29, 2022
9.850
10.17
9.740
10.02
630,591
+0.17(+1.73%)
Aug 26, 2022
10.00
10.20
9.725
9.850
650,533
-0.26(-2.57%)
Aug 25, 2022
10.00
10.21
9.960
10.11
782,660
+0.16(+1.61%)
Aug 24, 2022
9.580
9.990
9.540
9.950
814,052
+0.39(+4.08%)
Aug 23, 2022
9.320
9.725
9.300
9.560
1,438,773
+0.50(+5.52%)
Aug 22, 2022
8.910
9.105
8.620
9.060
1,339,255
-0.01(-0.11%)
Aug 19, 2022
8.990
9.240
8.830
9.070
1,163,436
-0.05(-0.55%)
Aug 18, 2022
8.840
9.180
8.750
9.120
1,653,604
+0.48(+5.56%)
Aug 17, 2022
8.470
8.840
8.470
8.640
1,023,260
+0.07(+0.82%)
Aug 16, 2022
8.830
8.970
8.390
8.570
1,674,456
-0.18(-2.06%)
Aug 15, 2022
8.550
8.760
8.250
8.750
980,850
-0.36(-3.95%)
Aug 12, 2022
8.810
9.160
8.690
9.110
1,262,077
+0.31(+3.52%)
Aug 11, 2022
8.630
8.875
8.500
8.800
1,220,157
+0.45(+5.39%)
Aug 10, 2022
8.440
8.490
8.060
8.350
745,304
-0.07(-0.83%)
Aug 09, 2022
8.290
8.570
8.210
8.420
1,086,853
+0.22(+2.68%)
Aug 08, 2022
8.410
8.550
8.150
8.200
1,539,354
-0.24(-2.84%)
Aug 05, 2022
7.970
8.820
7.930
8.440
1,867,601
+0.39(+4.84%)
Aug 04, 2022
8.580
8.580
8.000
8.050
2,409,832
-0.49(-5.74%)
Aug 03, 2022
9.750
9.820
8.210
8.540
2,778,204
-1.21(-12.41%)
Aug 02, 2022
10.07
10.28
9.720
9.750
4,715,364
-0.34(-3.37%)
Aug 01, 2022
10.17
10.26
9.910
10.09
968,957
-0.43(-4.09%)
Jul 29, 2022
10.43
10.93
10.33
10.52
1,459,255
+0.28(+2.73%)
Jul 28, 2022
10.41
10.51
9.910
10.24
969,285
-0.06(-0.58%)
Jul 27, 2022
9.870
10.32
9.770
10.30
1,684,113
+0.64(+6.63%)
Jul 26, 2022
9.740
9.950
9.480
9.660
1,005,331
+0.11(+1.15%)
Jul 25, 2022
8.950
9.560
8.860
9.550
1,304,729
+0.76(+8.65%)
Jul 22, 2022
9.080
9.370
8.670
8.790
896,331
-0.21(-2.33%)
Jul 21, 2022
9.230
9.320
8.650
9.000
1,183,344
-0.63(-6.54%)
Jul 20, 2022
9.300
9.650
9.191
9.630
972,992
+0.22(+2.34%)
Jul 19, 2022
9.170
9.470
9.140
9.410
1,344,524
+0.26(+2.84%)
Jul 18, 2022
9.020
9.260
9.010
9.150
962,960
+0.37(+4.21%)
Jul 15, 2022
8.860
8.870
8.520
8.780
748,964
+0.17(+1.97%)
Jul 14, 2022
8.410
8.635
8.200
8.610
801,636
-0.21(-2.38%)
Jul 13, 2022
8.690
9.010
8.620
8.820
1,100,076
+0.05(+0.57%)
Jul 12, 2022
8.590
8.810
8.400
8.770
982,962
-0.12(-1.35%)
Jul 11, 2022
9.020
9.170
8.700
8.890
904,810
-0.28(-3.05%)
Jul 08, 2022
9.340
9.340
9.010
9.170
1,072,834
-0.03(-0.33%)
Jul 07, 2022
8.860
9.340
8.850
9.200
1,885,615
+0.67(+7.85%)
Jul 06, 2022
8.720
8.980
8.215
8.530
1,391,443
-0.36(-4.05%)
Jul 05, 2022
9.760
10.01
8.625
8.890
2,092,094
-1.17(-11.63%)
Jul 01, 2022
10.09
10.24
9.470
10.06
904,040
+0.06(+0.60%)
Jun 30, 2022
9.870
10.18
9.720
10.00
1,294,020
-0.21(-2.06%)
Jun 29, 2022
10.56
10.58
10.10
10.21
1,759,821
-0.14(-1.35%)
Jun 28, 2022
10.49
10.53
10.00
10.35
2,204,830
+0.17(+1.67%)
Jun 27, 2022
9.790
10.18
9.590
10.18
1,780,249
+0.56(+5.82%)
Jun 24, 2022
9.510
9.940
9.420
9.620
2,036,410
+0.17(+1.80%)
Jun 23, 2022
10.34
10.39
9.305
9.450
1,863,066
-0.93(-8.96%)
Jun 22, 2022
10.74
10.91
10.34
10.38
1,921,849
-1.11(-9.66%)
Jun 21, 2022
11.26
11.78
11.12
11.49
1,333,413
+0.45(+4.08%)
Jun 17, 2022
12.16
12.30
10.95
11.04
3,882,595
-1.15(-9.43%)
Jun 16, 2022
12.11
12.43
11.92
12.19
1,989,401
-0.27(-2.17%)
Jun 15, 2022
12.74
12.94
12.33
12.46
1,347,684
-0.38(-2.96%)
Jun 14, 2022
13.17
13.32
12.54
12.84
2,145,346
+0.01(+0.08%)
Jun 13, 2022
13.08
13.17
12.50
12.83
2,439,610
-0.65(-4.82%)
Jun 10, 2022
13.54
13.62
12.95
13.48
1,810,987
-0.34(-2.46%)
Jun 09, 2022
14.03
14.15
13.46
13.82
1,307,882
-0.40(-2.81%)
Jun 08, 2022
14.06
14.34
13.73
14.22
1,662,593
+0.29(+2.08%)
Jun 07, 2022
13.80
14.10
13.60
13.93
1,078,529
+0.07(+0.51%)
Jun 06, 2022
13.55
13.88
13.35
13.86
949,190
+0.50(+3.74%)
Jun 03, 2022
13.36
13.58
13.05
13.36
1,300,556
+0.06(+0.45%)
Jun 02, 2022
13.47
13.71
13.29
13.30
1,305,576
-0.27(-1.99%)
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
.