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

Propetro Holding Corp (NY: PUMP )

9.160 +0.230 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2021 9.930 10.22 9.590 9.630 909,200 -0.55(-5.40%)
Apr 29, 2021 10.42 10.52 10.07 10.18 908,211 -0.02(-0.20%)
Apr 28, 2021 9.490 10.25 9.445 10.20 852,088 +0.81(+8.63%)
Apr 27, 2021 9.480 9.570 9.040 9.390 1,348,509 -0.07(-0.74%)
Apr 26, 2021 9.290 9.610 9.280 9.460 803,524 +0.18(+1.94%)
Apr 23, 2021 9.040 9.420 8.880 9.280 798,200 +0.26(+2.88%)
Apr 22, 2021 9.220 9.300 8.930 9.020 619,926 -0.13(-1.42%)
Apr 21, 2021 8.980 9.210 8.780 9.150 1,877,439 +0.04(+0.44%)
Apr 20, 2021 9.940 9.940 8.970 9.110 2,042,768 -0.96(-9.53%)
Apr 19, 2021 10.03 10.13 9.790 10.07 668,643 +0.00(+0.00%)
Apr 16, 2021 10.70 10.75 10.06 10.07 981,500 -0.57(-5.36%)
Apr 15, 2021 10.98 10.99 10.46 10.64 501,851 -0.24(-2.21%)
Apr 14, 2021 10.31 11.00 10.26 10.88 908,195 +0.71(+6.98%)
Apr 13, 2021 10.15 10.29 9.970 10.17 669,701 -0.03(-0.29%)
Apr 12, 2021 10.23 10.33 10.09 10.20 461,862 +0.08(+0.79%)
Apr 09, 2021 10.45 10.53 10.07 10.12 538,400 -0.33(-3.16%)
Apr 08, 2021 10.46 10.61 10.19 10.45 568,324 -0.16(-1.51%)
Apr 07, 2021 10.62 10.92 10.56 10.61 720,445 +0.04(+0.38%)
Apr 06, 2021 10.91 11.25 10.45 10.57 1,358,408 -0.33(-3.03%)
Apr 05, 2021 11.18 11.18 10.33 10.90 1,302,223 -0.23(-2.07%)
Apr 01, 2021 10.75 11.21 10.66 11.13 745,800 +0.47(+4.41%)
Mar 31, 2021 10.67 10.94 10.57 10.66 862,195 -0.02(-0.19%)
Mar 30, 2021 10.24 10.81 10.24 10.68 1,118,854 +0.21(+2.01%)
Mar 29, 2021 10.94 10.94 10.28 10.47 1,001,348 -0.52(-4.73%)
Mar 26, 2021 11.26 11.33 10.72 10.99 923,400 +0.09(+0.83%)
Mar 25, 2021 10.09 11.00 9.600 10.90 1,285,334 +0.43(+4.11%)
Mar 24, 2021 10.65 11.07 10.45 10.47 1,320,228 +0.12(+1.16%)
Mar 23, 2021 10.80 10.98 10.19 10.35 1,275,251 -0.81(-7.26%)
Mar 22, 2021 11.18 11.24 10.95 11.16 866,290 -0.10(-0.89%)
Mar 19, 2021 11.01 11.45 10.79 11.26 3,033,600 +0.21(+1.90%)
Mar 18, 2021 11.67 11.70 10.94 11.05 996,163 -0.62(-5.31%)
Mar 17, 2021 11.24 11.77 11.24 11.67 736,181 +0.27(+2.37%)
Mar 16, 2021 11.94 12.05 11.39 11.40 1,049,863 -0.79(-6.48%)
Mar 15, 2021 12.57 12.68 12.01 12.19 1,104,742 -0.50(-3.94%)
Mar 12, 2021 12.82 13.13 12.50 12.69 777,100 +0.00(+0.00%)
Mar 11, 2021 12.57 13.00 12.40 12.69 751,417 -0.05(-0.39%)
Mar 10, 2021 12.41 12.79 12.12 12.74 1,397,985 +0.33(+2.66%)
Mar 09, 2021 13.67 13.69 12.35 12.41 1,141,531 -1.35(-9.81%)
Mar 08, 2021 13.13 13.99 13.08 13.76 1,725,887 +0.62(+4.72%)
Mar 05, 2021 12.51 13.18 11.89 13.14 1,661,400 +1.21(+10.14%)
Mar 04, 2021 11.65 11.97 11.21 11.93 1,133,096 +0.37(+3.20%)
Mar 03, 2021 11.49 12.07 11.44 11.56 666,264 +0.24(+2.12%)
Mar 02, 2021 12.19 12.22 11.30 11.32 650,696 -0.72(-5.98%)
Mar 01, 2021 11.92 12.04 11.43 12.04 1,084,429 +0.57(+4.97%)
Feb 26, 2021 11.04 11.66 10.54 11.47 1,054,600 +0.27(+2.41%)
Feb 25, 2021 11.71 11.91 11.09 11.20 1,378,747 -0.21(-1.84%)
Feb 24, 2021 10.24 11.44 9.650 11.41 1,282,745 +1.06(+10.24%)
Feb 23, 2021 10.13 10.49 9.640 10.35 968,244 +0.09(+0.88%)
Feb 22, 2021 9.470 10.47 9.430 10.26 743,152 +0.78(+8.23%)
Feb 19, 2021 9.270 9.580 9.160 9.480 537,300 +0.17(+1.83%)
Feb 18, 2021 9.650 9.690 9.230 9.310 495,953 -0.46(-4.71%)
Feb 17, 2021 9.870 10.04 9.500 9.770 1,012,279 -0.13(-1.31%)
Feb 16, 2021 9.640 10.02 9.620 9.900 820,458 +0.48(+5.10%)
Feb 12, 2021 9.210 9.610 9.170 9.420 993,700 +0.12(+1.29%)
Feb 11, 2021 9.650 9.650 9.170 9.300 1,034,183 -0.42(-4.32%)
Feb 10, 2021 9.570 9.800 9.420 9.720 921,113 +0.16(+1.67%)
Feb 09, 2021 9.750 9.850 9.300 9.560 1,298,774 -0.19(-1.95%)
Feb 08, 2021 9.610 10.25 9.440 9.750 1,239,426 +0.25(+2.63%)
Feb 05, 2021 9.410 9.600 9.120 9.500 2,231,600 +0.72(+8.20%)
Feb 04, 2021 8.360 8.780 8.110 8.780 873,518 +0.48(+5.78%)
Feb 03, 2021 8.150 8.310 7.980 8.300 738,728 +0.15(+1.84%)
Feb 02, 2021 8.440 8.470 8.110 8.150 575,303 +0.01(+0.12%)
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.