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 (%)
Mar 31, 2023
7.210
7.280
7.100
7.190
1,453,337
+0.04(+0.56%)
Mar 30, 2023
7.570
7.580
7.060
7.150
1,475,253
-0.25(-3.38%)
Mar 29, 2023
7.530
7.560
7.330
7.400
1,830,652
+0.04(+0.54%)
Mar 28, 2023
7.200
7.510
7.200
7.360
1,349,334
+0.07(+0.96%)
Mar 27, 2023
7.090
7.345
6.900
7.290
1,659,079
+0.45(+6.58%)
Mar 24, 2023
6.620
6.980
6.540
6.840
1,335,554
+0.02(+0.29%)
Mar 23, 2023
7.180
7.290
6.785
6.820
2,273,101
-0.29(-4.08%)
Mar 22, 2023
7.530
7.585
7.100
7.110
1,496,996
-0.43(-5.70%)
Mar 21, 2023
7.650
7.830
7.500
7.540
1,926,786
+0.16(+2.17%)
Mar 20, 2023
7.240
7.565
7.180
7.380
1,495,570
+0.15(+2.07%)
Mar 17, 2023
7.310
7.390
7.065
7.230
4,064,758
-0.17(-2.30%)
Mar 16, 2023
7.030
7.440
6.860
7.400
1,718,350
+0.11(+1.51%)
Mar 15, 2023
7.690
7.820
7.205
7.290
2,854,202
-0.83(-10.22%)
Mar 14, 2023
8.270
8.490
7.985
8.120
1,957,321
-0.05(-0.61%)
Mar 13, 2023
8.450
8.700
8.130
8.170
1,519,480
-0.66(-7.47%)
Mar 10, 2023
8.980
9.205
8.750
8.830
1,878,714
-0.12(-1.34%)
Mar 09, 2023
9.510
9.610
8.910
8.950
1,905,463
-0.51(-5.39%)
Mar 08, 2023
9.330
9.490
9.280
9.460
1,796,117
+0.13(+1.39%)
Mar 07, 2023
9.650
9.680
9.310
9.330
1,613,675
-0.33(-3.42%)
Mar 06, 2023
9.830
9.890
9.525
9.660
1,220,144
-0.23(-2.33%)
Mar 03, 2023
9.470
10.12
9.410
9.890
2,216,639
+0.37(+3.89%)
Mar 02, 2023
9.040
9.625
8.980
9.520
1,235,024
+0.40(+4.39%)
Mar 01, 2023
8.850
9.185
8.850
9.120
1,287,183
+0.31(+3.52%)
Feb 28, 2023
9.120
9.150
8.730
8.810
1,719,868
-0.26(-2.87%)
Feb 27, 2023
8.810
9.080
8.695
9.070
1,383,600
+0.36(+4.13%)
Feb 24, 2023
8.510
8.730
8.320
8.710
1,396,544
+0.10(+1.16%)
Feb 23, 2023
9.140
9.150
8.405
8.610
1,991,315
-0.34(-3.80%)
Feb 22, 2023
8.600
9.300
8.020
8.950
3,392,047
-0.10(-1.10%)
Feb 21, 2023
9.380
9.510
8.920
9.050
2,859,498
-0.31(-3.31%)
Feb 17, 2023
9.750
9.820
9.210
9.360
1,376,300
-0.50(-5.07%)
Feb 16, 2023
9.930
10.22
9.810
9.860
2,076,342
-0.06(-0.60%)
Feb 15, 2023
9.890
9.960
9.710
9.920
1,437,083
-0.10(-1.00%)
Feb 14, 2023
9.930
10.33
9.800
10.02
959,597
+0.00(+0.00%)
Feb 13, 2023
9.770
10.15
9.660
10.02
812,049
+0.15(+1.52%)
Feb 10, 2023
9.550
9.900
9.500
9.870
907,838
+0.46(+4.89%)
Feb 09, 2023
9.990
10.02
9.400
9.410
818,723
-0.57(-5.71%)
Feb 08, 2023
9.970
10.04
9.760
9.980
736,224
+0.02(+0.20%)
Feb 07, 2023
9.790
9.980
9.590
9.960
923,752
+0.22(+2.26%)
Feb 06, 2023
9.760
9.980
9.585
9.740
937,112
+0.00(+0.00%)
Feb 03, 2023
9.720
10.15
9.680
9.740
1,027,578
+0.07(+0.72%)
Feb 02, 2023
9.710
9.925
9.370
9.670
1,659,916
-0.08(-0.82%)
Feb 01, 2023
9.840
10.00
9.310
9.750
1,211,531
-0.20(-2.01%)
Jan 31, 2023
9.520
10.16
9.470
9.950
1,251,305
+0.49(+5.18%)
Jan 30, 2023
9.350
9.620
9.280
9.460
782,234
-0.04(-0.42%)
Jan 27, 2023
9.640
9.790
9.430
9.500
852,746
-0.15(-1.55%)
Jan 26, 2023
9.770
9.860
9.320
9.650
974,735
+0.00(+0.00%)
Jan 25, 2023
9.290
9.770
9.030
9.650
1,090,810
+0.37(+3.99%)
Jan 24, 2023
9.410
9.515
9.210
9.280
896,371
-0.12(-1.28%)
Jan 23, 2023
9.360
9.439
9.200
9.400
1,364,751
+0.10(+1.08%)
Jan 20, 2023
9.270
9.465
9.010
9.300
997,726
+0.07(+0.76%)
Jan 19, 2023
9.450
9.500
9.200
9.230
1,538,852
-0.26(-2.74%)
Jan 18, 2023
10.40
10.48
9.435
9.490
1,638,743
-0.84(-8.13%)
Jan 17, 2023
10.66
10.87
10.29
10.33
1,478,235
-0.57(-5.23%)
Jan 13, 2023
10.83
10.98
10.64
10.90
709,471
+0.01(+0.09%)
Jan 12, 2023
10.58
11.14
10.55
10.89
1,218,850
+0.46(+4.41%)
Jan 11, 2023
10.63
10.64
10.22
10.43
1,626,172
-0.13(-1.23%)
Jan 10, 2023
10.72
10.84
9.985
10.56
1,654,218
+0.38(+3.73%)
Jan 09, 2023
10.19
10.47
10.05
10.18
862,717
+0.29(+2.93%)
Jan 06, 2023
9.910
10.26
9.815
9.890
996,046
+0.16(+1.64%)
Jan 05, 2023
9.560
9.860
9.405
9.730
663,392
+0.10(+1.04%)
Jan 04, 2023
9.250
9.683
9.150
9.630
728,307
+0.12(+1.26%)
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
.