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 (%)
Apr 30, 2020
851.73
859.38
822.28
837.63
0
-18.27(-2.13%)
Apr 29, 2020
853.34
871.10
837.38
855.90
0
+21.23(+2.54%)
Apr 28, 2020
836.37
850.53
823.46
834.67
0
+10.42(+1.26%)
Apr 27, 2020
812.25
832.94
797.87
824.25
0
+9.18(+1.13%)
Apr 24, 2020
817.16
828.65
797.43
815.07
0
+9.87(+1.23%)
Apr 23, 2020
804.76
827.38
793.62
805.20
0
+11.23(+1.41%)
Apr 22, 2020
794.82
804.37
781.49
793.98
0
+18.63(+2.40%)
Apr 21, 2020
767.59
789.33
757.37
775.35
0
-10.50(-1.34%)
Apr 20, 2020
784.54
809.98
771.52
785.85
0
-23.33(-2.88%)
Apr 17, 2020
779.38
814.35
773.19
809.18
0
+44.04(+5.76%)
Apr 16, 2020
778.15
785.77
754.83
765.14
0
-13.86(-1.78%)
Apr 15, 2020
786.24
793.98
762.87
779.00
0
-19.75(-2.47%)
Apr 14, 2020
802.01
814.32
787.54
798.75
0
+5.48(+0.69%)
Apr 13, 2020
812.62
818.10
780.20
793.28
0
-15.42(-1.91%)
Apr 09, 2020
819.40
844.57
785.57
808.70
0
+6.20(+0.77%)
Apr 08, 2020
771.70
807.97
764.61
802.50
0
+38.01(+4.97%)
Apr 07, 2020
790.78
803.29
760.23
764.49
0
+4.47(+0.59%)
Apr 06, 2020
744.12
769.12
733.14
760.02
0
+37.02(+5.12%)
Apr 03, 2020
745.10
755.43
709.20
723.00
0
-17.35(-2.34%)
Apr 02, 2020
715.64
764.91
702.73
740.34
0
+30.86(+4.35%)
Apr 01, 2020
713.73
733.15
692.87
709.48
0
-31.70(-4.28%)
Mar 31, 2020
747.50
766.71
727.47
741.18
0
-4.50(-0.60%)
Mar 30, 2020
727.84
756.58
713.10
745.68
0
+13.92(+1.90%)
Mar 27, 2020
729.82
758.85
713.16
731.77
0
-30.85(-4.04%)
Mar 26, 2020
720.79
774.66
710.14
762.61
0
+45.41(+6.33%)
Mar 25, 2020
695.71
748.04
674.72
717.20
0
+28.66(+4.16%)
Mar 24, 2020
649.18
695.12
634.62
688.54
0
+81.09(+13.35%)
Mar 23, 2020
635.42
647.12
588.15
607.45
0
-36.71(-5.70%)
Mar 20, 2020
682.34
694.68
625.75
644.16
0
-24.86(-3.72%)
Mar 19, 2020
663.61
697.04
623.90
669.02
0
+3.58(+0.54%)
Mar 18, 2020
680.99
709.43
614.14
665.44
0
-62.36(-8.57%)
Mar 17, 2020
701.95
750.41
672.12
727.80
0
+36.66(+5.30%)
Mar 16, 2020
696.09
757.75
670.63
691.15
0
-88.61(-11.36%)
Mar 13, 2020
771.97
793.16
714.46
779.76
0
+49.64(+6.80%)
Mar 12, 2020
748.80
779.50
704.40
730.12
0
-77.18(-9.56%)
Mar 11, 2020
826.60
838.03
796.05
807.30
0
-42.56(-5.01%)
Mar 10, 2020
855.41
868.25
802.74
849.86
0
+34.20(+4.19%)
Mar 09, 2020
827.44
865.19
795.45
815.66
0
-116.19(-12.47%)
Mar 06, 2020
930.16
950.24
906.16
931.86
0
-27.78(-2.90%)
Mar 05, 2020
966.98
979.94
945.27
959.64
0
-32.65(-3.29%)
Mar 04, 2020
972.89
997.16
960.55
992.29
0
+33.44(+3.49%)
Mar 03, 2020
979.95
999.49
949.47
958.85
0
-19.94(-2.04%)
Mar 02, 2020
957.22
983.36
935.17
978.79
0
+31.69(+3.35%)
Feb 28, 2020
920.02
955.31
902.18
947.10
0
+0.04(+0.00%)
Feb 27, 2020
973.18
991.47
941.77
947.05
0
-46.87(-4.72%)
Feb 26, 2020
1017
1027
991.43
993.92
0
-18.29(-1.81%)
Feb 25, 2020
1052
1054
1006
1012
0
-35.91(-3.43%)
Feb 24, 2020
1056
1066
1042
1048
0
-35.12(-3.24%)
Feb 21, 2020
1085
1091
1074
1083
0
-8.55(-0.78%)
Feb 20, 2020
1093
1103
1083
1092
0
-2.55(-0.23%)
Feb 19, 2020
1093
1103
1086
1094
0
+4.71(+0.43%)
Feb 18, 2020
1089
1097
1081
1090
0
-4.71(-0.43%)
Feb 14, 2020
1099
1104
1087
1094
0
-4.47(-0.41%)
Feb 13, 2020
1098
1107
1090
1099
0
-4.13(-0.37%)
Feb 12, 2020
1101
1110
1093
1103
0
+9.59(+0.88%)
Feb 11, 2020
1096
1102
1087
1093
0
+7.03(+0.65%)
Feb 10, 2020
1085
1091
1076
1086
0
-2.31(-0.21%)
Feb 07, 2020
1092
1098
1083
1089
0
-8.14(-0.74%)
Feb 06, 2020
1106
1109
1092
1097
0
-5.78(-0.52%)
Feb 05, 2020
1088
1107
1083
1103
0
+26.17(+2.43%)
Feb 04, 2020
1084
1094
1071
1076
0
+3.86(+0.36%)
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
.