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 (%)
Dec 30, 2022
10.15
10.38
10.13
10.37
490,984
+0.09(+0.88%)
Dec 29, 2022
9.760
10.30
9.689
10.28
808,684
+0.45(+4.58%)
Dec 28, 2022
10.30
10.31
9.805
9.830
623,153
-0.51(-4.93%)
Dec 27, 2022
10.45
10.50
10.20
10.34
742,923
+0.06(+0.58%)
Dec 23, 2022
9.930
10.30
9.850
10.28
642,471
+0.46(+4.68%)
Dec 22, 2022
10.06
10.06
9.610
9.820
1,009,387
-0.22(-2.19%)
Dec 21, 2022
10.24
10.30
9.910
10.04
894,744
+0.02(+0.20%)
Dec 20, 2022
9.580
10.05
9.520
10.02
1,113,520
+0.43(+4.48%)
Dec 19, 2022
9.810
10.03
9.410
9.590
1,505,322
-0.10(-1.03%)
Dec 16, 2022
9.450
9.715
9.370
9.690
4,277,268
-0.12(-1.22%)
Dec 15, 2022
9.910
9.960
9.595
9.810
1,430,843
-0.21(-2.10%)
Dec 14, 2022
10.13
10.15
9.655
10.02
1,595,732
-0.03(-0.30%)
Dec 13, 2022
9.980
10.24
9.750
10.05
1,556,818
+0.27(+2.76%)
Dec 12, 2022
9.340
9.930
9.340
9.780
1,325,386
+0.50(+5.39%)
Dec 09, 2022
9.670
9.870
9.240
9.280
1,003,754
-0.40(-4.13%)
Dec 08, 2022
10.23
10.27
9.635
9.680
995,992
-0.21(-2.12%)
Dec 07, 2022
9.960
10.30
9.730
9.890
1,163,310
+0.05(+0.51%)
Dec 06, 2022
9.900
10.21
9.800
9.840
1,193,264
-0.11(-1.11%)
Dec 05, 2022
11.25
11.25
9.860
9.950
933,542
-0.97(-8.88%)
Dec 02, 2022
10.62
10.97
10.62
10.92
848,933
+0.19(+1.77%)
Dec 01, 2022
11.03
11.23
10.73
10.73
744,920
-0.25(-2.28%)
Nov 30, 2022
11.02
11.11
10.57
10.98
1,165,649
+0.17(+1.57%)
Nov 29, 2022
10.76
10.88
10.60
10.81
975,578
+0.28(+2.66%)
Nov 28, 2022
10.51
10.76
10.47
10.53
913,796
-0.40(-3.66%)
Nov 25, 2022
11.01
11.15
10.86
10.93
358,959
-0.05(-0.46%)
Nov 23, 2022
10.89
11.02
10.73
10.98
675,286
-0.22(-1.96%)
Nov 22, 2022
11.10
11.39
11.03
11.20
856,535
+0.29(+2.66%)
Nov 21, 2022
10.69
10.93
10.15
10.91
987,999
-0.12(-1.09%)
Nov 18, 2022
11.14
11.16
10.67
11.03
1,027,484
-0.28(-2.48%)
Nov 17, 2022
11.09
11.32
10.91
11.31
933,819
+0.09(+0.80%)
Nov 16, 2022
11.51
11.54
11.12
11.22
1,380,970
-0.37(-3.19%)
Nov 15, 2022
11.45
11.60
11.15
11.59
1,289,008
+0.26(+2.29%)
Nov 14, 2022
11.78
11.84
11.32
11.33
1,193,653
-0.48(-4.06%)
Nov 11, 2022
12.01
12.58
11.76
11.81
1,471,978
-0.03(-0.25%)
Nov 10, 2022
11.47
11.84
11.21
11.84
1,156,581
+0.77(+6.96%)
Nov 09, 2022
11.56
11.64
11.02
11.07
1,278,385
-0.76(-6.42%)
Nov 08, 2022
12.03
12.08
11.60
11.83
1,106,147
-0.27(-2.23%)
Nov 07, 2022
11.64
12.20
11.60
12.10
1,271,136
+0.55(+4.76%)
Nov 04, 2022
11.77
11.97
11.52
11.55
864,182
+0.21(+1.85%)
Nov 03, 2022
10.91
11.57
10.89
11.34
1,196,114
+0.49(+4.52%)
Nov 02, 2022
11.20
11.45
10.73
10.85
2,460,204
-1.01(-8.52%)
Nov 01, 2022
12.11
12.28
11.79
11.86
1,443,773
+0.02(+0.17%)
Oct 31, 2022
11.31
12.00
11.22
11.84
1,631,459
+0.37(+3.23%)
Oct 28, 2022
11.61
11.76
11.02
11.47
846,511
+0.04(+0.35%)
Oct 27, 2022
11.83
12.08
11.31
11.43
1,252,590
-0.12(-1.04%)
Oct 26, 2022
11.28
11.68
11.22
11.55
1,256,091
+0.43(+3.87%)
Oct 25, 2022
11.42
11.60
11.07
11.12
1,498,948
-0.42(-3.64%)
Oct 24, 2022
11.25
11.56
10.93
11.54
1,366,134
+0.26(+2.30%)
Oct 21, 2022
11.28
11.45
11.07
11.28
1,255,910
+0.16(+1.44%)
Oct 20, 2022
10.85
11.16
10.65
11.12
1,784,499
+0.49(+4.61%)
Oct 19, 2022
9.960
10.71
9.860
10.63
2,363,160
+0.80(+8.14%)
Oct 18, 2022
9.710
10.00
9.560
9.830
1,021,529
+0.27(+2.82%)
Oct 17, 2022
9.460
9.890
9.400
9.560
1,228,963
+0.35(+3.80%)
Oct 14, 2022
9.650
9.930
9.205
9.210
1,300,084
-0.64(-6.50%)
Oct 13, 2022
9.160
9.940
9.130
9.850
1,734,280
+0.55(+5.91%)
Oct 12, 2022
9.150
9.460
8.970
9.300
1,420,508
+0.00(+0.00%)
Oct 11, 2022
9.220
9.500
9.070
9.300
987,329
-0.21(-2.21%)
Oct 10, 2022
9.960
10.12
9.475
9.510
1,044,426
-0.49(-4.90%)
Oct 07, 2022
9.970
10.12
9.815
10.00
916,572
+0.06(+0.60%)
Oct 06, 2022
9.730
10.09
9.700
9.940
1,020,116
+0.06(+0.61%)
Oct 05, 2022
9.210
9.990
9.110
9.880
1,425,654
+0.68(+7.39%)
Oct 04, 2022
8.850
9.220
8.729
9.200
1,952,652
+0.55(+6.36%)
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
.