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 (%)
Nov 30, 2020 6.290 6.330 5.760 5.770 1,063,279 -0.66(-10.26%)
Nov 27, 2020 6.650 6.710 6.390 6.430 419,400 -0.29(-4.32%)
Nov 25, 2020 6.850 6.880 6.440 6.720 927,500 -0.16(-2.33%)
Nov 24, 2020 6.440 7.010 6.360 6.880 2,112,603 +0.75(+12.23%)
Nov 23, 2020 5.620 6.245 5.565 6.130 1,214,299 +0.65(+11.86%)
Nov 20, 2020 5.600 5.650 5.430 5.480 712,100 -0.17(-3.01%)
Nov 19, 2020 5.460 5.660 5.340 5.650 1,153,977 +0.13(+2.36%)
Nov 18, 2020 5.610 5.910 5.510 5.520 947,542 +0.02(+0.36%)
Nov 17, 2020 5.370 5.620 5.250 5.500 893,527 +0.02(+0.36%)
Nov 16, 2020 5.270 5.490 5.190 5.480 2,557,636 +0.52(+10.48%)
Nov 13, 2020 4.860 5.000 4.785 4.960 1,134,800 +0.16(+3.33%)
Nov 12, 2020 4.790 4.945 4.701 4.800 1,084,328 -0.11(-2.24%)
Nov 11, 2020 4.920 4.990 4.700 4.910 1,103,402 +0.08(+1.66%)
Nov 10, 2020 4.980 4.980 4.670 4.830 1,452,456 +0.01(+0.21%)
Nov 09, 2020 4.230 5.090 4.150 4.820 2,804,001 +1.03(+27.18%)
Nov 06, 2020 3.910 3.950 3.720 3.790 1,133,000 -0.08(-2.07%)
Nov 05, 2020 3.980 4.050 3.810 3.870 2,254,475 -0.13(-3.25%)
Nov 04, 2020 4.040 4.130 3.820 4.000 1,531,629 -0.12(-2.91%)
Nov 03, 2020 4.220 4.570 3.949 4.120 1,632,285 -0.06(-1.44%)
Nov 02, 2020 4.000 4.310 3.960 4.180 1,030,047 +0.23(+5.82%)
Oct 30, 2020 3.870 3.995 3.830 3.950 1,024,800 +0.05(+1.28%)
Oct 29, 2020 3.760 3.910 3.580 3.900 952,203 +0.06(+1.56%)
Oct 28, 2020 3.970 4.050 3.780 3.840 1,317,350 -0.37(-8.79%)
Oct 27, 2020 4.270 4.270 4.045 4.210 1,222,664 -0.12(-2.77%)
Oct 26, 2020 4.260 4.350 4.210 4.330 1,058,647 -0.07(-1.59%)
Oct 23, 2020 4.350 4.480 4.305 4.400 863,000 +0.10(+2.33%)
Oct 22, 2020 4.180 4.350 3.940 4.300 1,015,522 +0.15(+3.61%)
Oct 21, 2020 4.320 4.360 4.150 4.150 1,121,672 -0.19(-4.38%)
Oct 20, 2020 4.270 4.370 4.180 4.340 626,949 +0.14(+3.33%)
Oct 19, 2020 4.250 4.410 4.130 4.200 768,516 -0.07(-1.64%)
Oct 16, 2020 4.420 4.480 4.220 4.270 702,700 -0.24(-5.32%)
Oct 15, 2020 4.290 4.510 4.240 4.510 838,274 +0.09(+2.04%)
Oct 14, 2020 4.440 4.690 4.410 4.420 678,063 +0.01(+0.23%)
Oct 13, 2020 4.530 4.600 4.380 4.410 661,472 -0.12(-2.65%)
Oct 12, 2020 4.500 4.590 4.360 4.530 849,448 +0.03(+0.67%)
Oct 09, 2020 4.530 4.540 4.365 4.500 956,700 +0.03(+0.67%)
Oct 08, 2020 4.370 4.480 4.185 4.470 1,303,424 +0.21(+4.93%)
Oct 07, 2020 4.270 4.350 4.110 4.260 2,006,395 +0.10(+2.40%)
Oct 06, 2020 4.200 4.330 4.110 4.160 1,917,542 -0.01(-0.24%)
Oct 05, 2020 4.110 4.255 4.083 4.170 938,494 +0.12(+2.96%)
Oct 02, 2020 4.020 4.150 3.770 4.050 1,443,500 -0.16(-3.80%)
Oct 01, 2020 3.950 4.390 3.920 4.210 3,090,872 +0.15(+3.69%)
Sep 30, 2020 4.310 4.410 4.010 4.060 1,470,494 -0.25(-5.80%)
Sep 29, 2020 4.010 4.500 3.840 4.310 3,929,649 +0.23(+5.64%)
Sep 28, 2020 4.060 4.245 3.990 4.080 1,232,231 +0.22(+5.70%)
Sep 25, 2020 3.770 3.930 3.730 3.860 1,348,900 +0.01(+0.26%)
Sep 24, 2020 3.940 3.990 3.770 3.850 1,441,424 -0.10(-2.53%)
Sep 23, 2020 4.240 4.300 3.940 3.950 1,899,151 -0.31(-7.28%)
Sep 22, 2020 4.450 4.535 4.215 4.260 1,572,711 -0.10(-2.29%)
Sep 21, 2020 4.670 4.750 4.290 4.360 1,714,680 -0.53(-10.84%)
Sep 18, 2020 5.110 5.200 4.745 4.890 5,694,700 -0.14(-2.78%)
Sep 17, 2020 4.950 5.090 4.770 5.030 1,401,566 -0.10(-1.95%)
Sep 16, 2020 4.990 5.300 4.810 5.130 2,071,773 +0.23(+4.69%)
Sep 15, 2020 4.930 5.030 4.770 4.900 1,784,440 -0.02(-0.41%)
Sep 14, 2020 5.090 5.130 4.725 4.920 1,669,431 -0.21(-4.09%)
Sep 11, 2020 5.250 5.280 5.042 5.130 956,100 -0.06(-1.16%)
Sep 10, 2020 5.510 5.510 5.100 5.190 1,113,535 -0.32(-5.81%)
Sep 09, 2020 5.560 5.730 5.460 5.510 1,056,947 +0.06(+1.10%)
Sep 08, 2020 5.800 5.820 5.420 5.450 1,033,776 -0.49(-8.25%)
Sep 04, 2020 6.060 6.154 5.725 5.940 765,000 -0.04(-0.67%)
Sep 03, 2020 6.230 6.340 5.840 5.980 1,267,299 -0.29(-4.63%)
Sep 02, 2020 6.390 6.390 6.125 6.270 1,137,188 -0.19(-2.94%)
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.