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

Propetro Holding Corp (NY: PUMP )

9.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2021 9.780 9.920 9.530 9.670 1,275,056 +0.08(+0.83%)
Oct 29, 2021 10.14 10.14 9.460 9.590 849,809 -0.50(-4.96%)
Oct 28, 2021 9.850 10.16 9.775 10.09 774,571 +0.19(+1.92%)
Oct 27, 2021 10.32 10.30 9.790 9.900 625,464 -0.57(-5.44%)
Oct 26, 2021 10.31 10.55 10.47 891,977 +0.22(+2.15%)
Oct 25, 2021 10.29 10.79 10.18 10.25 850,091 +0.05(+0.49%)
Oct 22, 2021 10.14 10.26 10.05 10.20 463,217 +0.07(+0.69%)
Oct 21, 2021 10.19 10.37 10.02 10.13 800,597 -0.13(-1.27%)
Oct 20, 2021 10.09 10.27 9.960 10.26 700,783 +0.07(+0.69%)
Oct 19, 2021 10.20 10.20 9.840 10.19 516,000 -0.01(-0.10%)
Oct 18, 2021 10.29 10.48 10.04 10.20 743,385 -0.04(-0.39%)
Oct 15, 2021 10.42 10.55 10.24 10.24 979,491 +0.16(+1.59%)
Oct 14, 2021 10.37 10.39 9.980 10.08 642,809 -0.14(-1.37%)
Oct 13, 2021 9.820 10.26 9.640 10.22 918,853 +0.29(+2.92%)
Oct 12, 2021 9.940 10.18 9.700 9.930 504,402 -0.03(-0.30%)
Oct 11, 2021 10.36 10.38 9.920 9.960 848,214 +0.00(+0.00%)
Oct 08, 2021 9.890 10.21 9.830 9.960 693,301 +0.14(+1.43%)
Oct 07, 2021 9.530 9.980 9.370 9.820 722,812 +0.29(+3.04%)
Oct 06, 2021 9.650 9.860 9.310 9.530 926,973 -0.39(-3.93%)
Oct 05, 2021 10.00 10.32 9.680 9.920 1,485,021 +0.06(+0.61%)
Oct 04, 2021 9.510 10.10 9.470 9.860 1,700,483 +0.56(+6.02%)
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.