Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Propetro Holding Corp (NY: PUMP )

9.680 +0.060 (+0.62%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.27 10.71 10.51 833,175 +0.12(+1.15%)
Jan 28, 2022 10.43 10.75 10.14 10.39 615,673 -0.11(-1.05%)
Jan 27, 2022 11.01 11.23 10.36 10.50 774,036 -0.33(-3.05%)
Jan 26, 2022 10.98 11.40 10.64 10.83 984,239 +0.00(+0.00%)
Jan 25, 2022 10.22 10.94 9.910 10.83 776,914 +0.55(+5.35%)
Jan 24, 2022 9.650 10.35 9.470 10.28 1,562,142 +0.29(+2.90%)
Jan 21, 2022 10.01 10.29 9.840 9.990 950,451 -0.17(-1.67%)
Jan 20, 2022 10.09 10.65 10.09 10.16 870,249 -0.12(-1.17%)
Jan 19, 2022 10.57 10.61 10.14 10.28 886,218 -0.16(-1.53%)
Jan 18, 2022 10.67 10.80 10.40 10.44 1,027,942 -0.19(-1.79%)
Jan 14, 2022 10.63 0 +0.65(+6.51%)
Jan 13, 2022 9.990 10.42 9.920 9.980 775,260 +0.07(+0.71%)
Jan 12, 2022 9.890 9.960 9.670 9.910 893,366 +0.07(+0.71%)
Jan 11, 2022 9.780 9.890 9.535 9.840 962,476 +0.20(+2.07%)
Jan 10, 2022 9.600 9.670 9.430 9.640 529,009 +0.04(+0.42%)
Jan 07, 2022 9.570 9.750 9.495 9.600 605,498 +0.07(+0.73%)
Jan 06, 2022 9.350 9.680 9.210 9.530 740,723 +0.47(+5.19%)
Jan 05, 2022 9.300 9.430 9.060 9.060 947,050 -0.14(-1.52%)
Jan 04, 2022 8.820 9.390 8.720 9.200 1,013,310 +0.51(+5.87%)
Jan 03, 2022 8.140 8.700 8.130 8.690 611,024 +0.59(+7.28%)
Dec 31, 2021 8.080 8.140 7.900 8.100 473,928 +0.01(+0.12%)
Dec 30, 2021 8.220 8.330 8.080 8.090 308,430 -0.10(-1.22%)
Dec 29, 2021 8.400 8.400 8.100 8.190 370,058 -0.21(-2.50%)
Dec 28, 2021 8.630 8.770 8.330 8.400 341,048 -0.20(-2.33%)
Dec 27, 2021 8.410 8.610 8.250 8.600 444,824 +0.15(+1.78%)
Dec 23, 2021 8.390 8.530 8.360 8.450 475,813 +0.13(+1.56%)
Dec 22, 2021 8.210 8.415 8.100 8.320 479,977 +0.05(+0.60%)
Dec 21, 2021 7.910 8.290 7.910 8.270 566,229 +0.51(+6.57%)
Dec 20, 2021 7.590 7.810 7.310 7.760 712,075 -0.03(-0.39%)
Dec 17, 2021 7.990 8.000 7.640 7.790 2,029,979 -0.29(-3.59%)
Dec 16, 2021 8.340 8.470 8.015 8.080 1,253,387 -0.14(-1.70%)
Dec 15, 2021 8.280 8.390 7.870 8.220 1,071,447 -0.11(-1.32%)
Dec 14, 2021 8.560 8.840 8.310 8.330 1,174,090 -0.29(-3.36%)
Dec 13, 2021 8.950 8.950 8.430 8.620 631,288 -0.40(-4.43%)
Dec 10, 2021 8.950 9.085 8.695 9.020 519,707 +0.24(+2.73%)
Dec 09, 2021 8.560 8.840 8.440 8.780 451,346 +0.03(+0.34%)
Dec 08, 2021 8.890 8.970 8.630 8.750 619,290 -0.11(-1.24%)
Dec 07, 2021 8.720 8.960 8.685 8.860 938,298 +0.32(+3.75%)
Dec 06, 2021 8.420 8.685 8.230 8.540 710,451 +0.33(+4.02%)
Dec 03, 2021 8.530 8.590 8.050 8.210 645,482 -0.14(-1.68%)
Dec 02, 2021 8.030 8.420 7.790 8.350 809,805 +0.27(+3.34%)
Dec 01, 2021 8.610 8.680 8.050 8.080 1,177,353 -0.14(-1.70%)
Nov 30, 2021 8.200 8.365 8.039 8.220 1,454,168 -0.27(-3.18%)
Nov 29, 2021 8.510 8.590 8.360 8.490 898,506 +0.25(+3.03%)
Nov 26, 2021 7.890 8.270 7.671 8.240 701,234 -0.39(-4.52%)
Nov 24, 2021 8.380 8.660 8.340 8.630 837,124 +0.15(+1.77%)
Nov 23, 2021 8.180 8.530 8.180 8.480 1,112,673 +0.44(+5.47%)
Nov 22, 2021 7.750 8.320 7.700 8.040 1,386,876 +0.26(+3.34%)
Nov 19, 2021 7.940 8.220 7.710 7.780 1,246,961 -0.46(-5.58%)
Nov 18, 2021 8.620 8.270 8.150 8.240 1,516,800 -0.34(-3.96%)
Nov 17, 2021 8.810 8.910 8.480 8.580 929,090 -0.38(-4.24%)
Nov 16, 2021 9.020 9.140 8.850 8.960 602,030 -0.07(-0.78%)
Nov 15, 2021 9.190 9.190 8.940 9.030 620,429 -0.18(-1.95%)
Nov 12, 2021 9.330 9.360 9.125 9.210 528,467 -0.12(-1.29%)
Nov 11, 2021 9.490 9.575 9.320 9.330 526,780 -0.13(-1.37%)
Nov 10, 2021 9.820 9.460 722,253 -0.53(-5.31%)
Nov 09, 2021 9.870 10.05 9.610 9.990 708,516 +0.09(+0.91%)
Nov 08, 2021 9.770 10.17 9.750 9.900 798,481 +0.30(+3.13%)
Nov 05, 2021 9.670 9.870 9.510 9.600 761,108 +0.16(+1.69%)
Nov 04, 2021 9.950 10.10 9.255 9.440 996,254 -0.16(-1.67%)
Nov 03, 2021 9.350 9.752 9.330 9.600 654,956 +0.02(+0.21%)
Nov 02, 2021 9.500 9.590 9.300 9.580 671,942 -0.09(-0.93%)
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.