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: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 8.530 8.720 8.450 8.650 1,026,338 +0.60(+7.45%)
Sep 30, 2022 7.850 8.225 7.790 8.050 1,380,677 +0.05(+0.63%)
Sep 29, 2022 7.770 8.035 7.620 8.000 833,320 +0.12(+1.52%)
Sep 28, 2022 7.640 7.960 7.570 7.880 812,440 +0.37(+4.93%)
Sep 27, 2022 7.620 7.750 7.410 7.510 997,462 +0.16(+2.18%)
Sep 26, 2022 7.400 7.650 7.250 7.350 1,384,872 -0.09(-1.21%)
Sep 23, 2022 7.680 7.680 7.300 7.440 900,690 -0.69(-8.49%)
Sep 22, 2022 8.440 8.580 8.115 8.130 479,075 -0.12(-1.45%)
Sep 21, 2022 8.590 8.650 8.205 8.250 865,761 -0.10(-1.20%)
Sep 20, 2022 8.640 8.640 8.270 8.350 1,011,319 -0.43(-4.90%)
Sep 19, 2022 8.360 8.860 8.340 8.780 784,433 +0.08(+0.92%)
Sep 16, 2022 8.870 8.890 8.520 8.700 2,445,607 -0.23(-2.58%)
Sep 15, 2022 9.060 9.140 8.820 8.930 1,174,790 -0.39(-4.18%)
Sep 14, 2022 8.820 9.430 8.820 9.320 1,340,468 +0.59(+6.76%)
Sep 13, 2022 9.120 9.310 8.665 8.730 939,719 -0.57(-6.13%)
Sep 12, 2022 9.300 9.410 9.055 9.300 791,664 +0.20(+2.20%)
Sep 09, 2022 8.850 9.100 8.800 9.100 717,609 +0.56(+6.56%)
Sep 08, 2022 8.610 8.690 8.410 8.540 743,340 +0.00(+0.00%)
Sep 07, 2022 8.530 8.640 8.110 8.540 919,004 -0.28(-3.17%)
Sep 06, 2022 9.140 9.260 8.730 8.820 860,107 -0.16(-1.78%)
Sep 02, 2022 8.930 9.130 8.750 8.980 989,483 +0.40(+4.66%)
Sep 01, 2022 8.860 9.020 8.485 8.580 1,022,193 -0.58(-6.33%)
Aug 31, 2022 8.970 9.410 8.940 9.160 787,759 -0.12(-1.29%)
Aug 30, 2022 9.770 9.840 9.220 9.280 865,587 -0.74(-7.39%)
Aug 29, 2022 9.850 10.17 9.740 10.02 630,591 +0.17(+1.73%)
Aug 26, 2022 10.00 10.20 9.725 9.850 650,533 -0.26(-2.57%)
Aug 25, 2022 10.00 10.21 9.960 10.11 782,660 +0.16(+1.61%)
Aug 24, 2022 9.580 9.990 9.540 9.950 814,052 +0.39(+4.08%)
Aug 23, 2022 9.320 9.725 9.300 9.560 1,438,773 +0.50(+5.52%)
Aug 22, 2022 8.910 9.105 8.620 9.060 1,339,255 -0.01(-0.11%)
Aug 19, 2022 8.990 9.240 8.830 9.070 1,163,436 -0.05(-0.55%)
Aug 18, 2022 8.840 9.180 8.750 9.120 1,653,604 +0.48(+5.56%)
Aug 17, 2022 8.470 8.840 8.470 8.640 1,023,260 +0.07(+0.82%)
Aug 16, 2022 8.830 8.970 8.390 8.570 1,674,456 -0.18(-2.06%)
Aug 15, 2022 8.550 8.760 8.250 8.750 980,850 -0.36(-3.95%)
Aug 12, 2022 8.810 9.160 8.690 9.110 1,262,077 +0.31(+3.52%)
Aug 11, 2022 8.630 8.875 8.500 8.800 1,220,157 +0.45(+5.39%)
Aug 10, 2022 8.440 8.490 8.060 8.350 745,304 -0.07(-0.83%)
Aug 09, 2022 8.290 8.570 8.210 8.420 1,086,853 +0.22(+2.68%)
Aug 08, 2022 8.410 8.550 8.150 8.200 1,539,354 -0.24(-2.84%)
Aug 05, 2022 7.970 8.820 7.930 8.440 1,867,601 +0.39(+4.84%)
Aug 04, 2022 8.580 8.580 8.000 8.050 2,409,832 -0.49(-5.74%)
Aug 03, 2022 9.750 9.820 8.210 8.540 2,778,204 -1.21(-12.41%)
Aug 02, 2022 10.07 10.28 9.720 9.750 4,715,364 -0.34(-3.37%)
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.