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 (%)
Jul 31, 2023
10.10
10.49
10.10
10.44
1,069,087
+0.40(+3.98%)
Jul 28, 2023
10.05
10.17
9.930
10.04
986,402
+0.04(+0.40%)
Jul 27, 2023
10.30
10.31
9.960
10.00
1,186,816
-0.25(-2.44%)
Jul 26, 2023
10.10
10.30
10.06
10.25
867,608
+0.05(+0.49%)
Jul 25, 2023
10.17
10.34
10.02
10.20
790,775
+0.03(+0.29%)
Jul 24, 2023
9.820
10.24
9.810
10.17
1,246,920
+0.33(+3.35%)
Jul 21, 2023
9.950
9.990
9.730
9.840
800,621
-0.09(-0.91%)
Jul 20, 2023
10.30
10.34
9.755
9.930
1,467,510
-0.31(-3.03%)
Jul 19, 2023
9.890
10.37
9.660
10.24
2,718,546
+0.59(+6.11%)
Jul 18, 2023
9.360
9.700
9.290
9.650
986,922
+0.38(+4.10%)
Jul 17, 2023
9.140
9.480
9.140
9.270
954,270
+0.03(+0.32%)
Jul 14, 2023
9.470
9.470
9.180
9.240
893,874
-0.25(-2.63%)
Jul 13, 2023
9.390
9.565
9.310
9.490
1,180,699
+0.11(+1.17%)
Jul 12, 2023
9.450
9.450
9.225
9.380
997,553
+0.06(+0.64%)
Jul 11, 2023
9.200
9.390
9.060
9.320
864,419
+0.19(+2.08%)
Jul 10, 2023
9.050
9.150
8.990
9.130
855,129
+0.04(+0.44%)
Jul 07, 2023
8.300
9.215
8.300
9.090
1,562,755
+0.73(+8.73%)
Jul 06, 2023
8.400
8.505
8.110
8.360
1,089,568
-0.13(-1.53%)
Jul 05, 2023
8.490
8.580
8.230
8.490
1,856,376
+0.06(+0.71%)
Jul 03, 2023
8.270
8.490
8.250
8.430
459,496
+0.19(+2.31%)
Jun 30, 2023
8.250
8.329
8.095
8.240
751,394
+0.11(+1.35%)
Jun 29, 2023
8.040
8.260
8.040
8.130
678,605
+0.13(+1.63%)
Jun 28, 2023
7.880
8.025
7.740
8.000
773,414
+0.11(+1.39%)
Jun 27, 2023
7.670
7.930
7.650
7.890
640,715
+0.12(+1.54%)
Jun 26, 2023
7.520
7.870
7.520
7.770
1,244,371
+0.22(+2.91%)
Jun 23, 2023
7.500
7.730
7.440
7.550
2,625,437
-0.12(-1.56%)
Jun 22, 2023
7.680
7.710
7.410
7.670
1,304,360
-0.19(-2.42%)
Jun 21, 2023
7.670
8.040
7.670
7.860
1,114,095
+0.09(+1.16%)
Jun 20, 2023
7.810
7.870
7.650
7.770
1,581,311
-0.10(-1.27%)
Jun 16, 2023
8.080
8.100
7.810
7.870
2,324,776
-0.14(-1.75%)
Jun 15, 2023
7.830
8.105
7.777
8.010
1,522,068
+0.18(+2.30%)
Jun 14, 2023
8.110
8.115
7.710
7.830
1,518,668
-0.21(-2.61%)
Jun 13, 2023
7.600
8.120
7.590
8.040
2,075,213
+0.64(+8.65%)
Jun 12, 2023
7.580
7.645
7.400
7.400
1,122,048
-0.27(-3.52%)
Jun 09, 2023
7.790
7.820
7.620
7.670
966,852
-0.22(-2.79%)
Jun 08, 2023
7.660
7.930
7.660
7.890
1,590,876
+0.20(+2.60%)
Jun 07, 2023
7.580
7.840
7.410
7.690
1,587,702
+0.21(+2.81%)
Jun 06, 2023
7.210
7.550
7.210
7.480
1,203,534
+0.12(+1.63%)
Jun 05, 2023
7.510
7.650
7.205
7.360
1,205,988
-0.15(-2.00%)
Jun 02, 2023
7.230
7.610
7.130
7.510
1,331,763
+0.50(+7.13%)
Jun 01, 2023
6.640
7.060
6.640
7.010
1,222,147
+0.34(+5.10%)
May 31, 2023
6.760
6.930
6.620
6.670
1,539,843
-0.26(-3.75%)
May 30, 2023
6.960
7.010
6.785
6.930
992,779
-0.19(-2.67%)
May 26, 2023
7.320
7.375
7.075
7.120
716,994
-0.16(-2.20%)
May 25, 2023
7.440
7.530
7.220
7.280
919,175
-0.35(-4.59%)
May 24, 2023
7.720
7.770
7.540
7.630
1,059,535
-0.07(-0.91%)
May 23, 2023
7.640
7.800
7.540
7.700
844,444
+0.11(+1.45%)
May 22, 2023
7.390
7.705
7.360
7.590
1,390,035
+0.20(+2.71%)
May 19, 2023
7.450
7.525
7.280
7.390
1,351,089
+0.05(+0.68%)
May 18, 2023
7.050
7.370
6.950
7.340
1,082,817
+0.15(+2.09%)
May 17, 2023
6.870
7.570
6.850
7.190
3,136,329
+0.71(+10.96%)
May 16, 2023
6.680
6.680
6.470
6.480
893,606
-0.24(-3.57%)
May 15, 2023
6.700
6.910
6.650
6.720
824,486
+0.09(+1.36%)
May 12, 2023
6.700
6.770
6.555
6.630
745,739
+0.00(+0.00%)
May 11, 2023
6.540
6.690
6.480
6.630
1,172,646
-0.06(-0.90%)
May 10, 2023
6.910
6.920
6.610
6.690
994,994
-0.13(-1.91%)
May 09, 2023
6.620
6.935
6.590
6.820
1,325,692
+0.14(+2.10%)
May 08, 2023
6.960
7.050
6.610
6.680
1,230,072
-0.08(-1.18%)
May 05, 2023
6.920
6.990
6.740
6.760
1,325,528
+0.13(+1.96%)
May 04, 2023
6.350
6.690
6.330
6.630
1,563,606
+0.22(+3.43%)
May 03, 2023
6.840
6.970
6.330
6.410
2,093,686
-0.32(-4.75%)
May 02, 2023
7.010
7.065
6.654
6.730
3,075,122
-0.45(-6.27%)
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
.