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

Permian Resources Corporation - Class A Common Stock (NY: PR )

16.15 -0.22 (-1.34%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 21, 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 (%)
Mar 31, 2023 9.829 9.952 9.735 9.905 7,100,088 +0.20(+2.04%)
Mar 30, 2023 9.801 9.801 9.556 9.707 4,321,900 +0.06(+0.59%)
Mar 29, 2023 9.574 9.707 9.494 9.650 4,967,542 +0.28(+3.02%)
Mar 28, 2023 9.339 9.545 9.273 9.367 7,469,462 +0.03(+0.30%)
Mar 27, 2023 9.178 9.442 8.980 9.339 6,073,721 +0.29(+3.23%)
Mar 24, 2023 8.716 9.112 8.612 9.046 6,805,584 +0.10(+1.16%)
Mar 23, 2023 9.273 9.478 8.867 8.942 5,340,539 -0.27(-2.97%)
Mar 22, 2023 9.593 9.645 9.188 9.216 5,875,056 -0.32(-3.36%)
Mar 21, 2023 9.320 9.650 9.254 9.537 7,963,843 +0.53(+5.86%)
Mar 20, 2023 8.924 9.367 8.876 9.008 7,155,541 +0.20(+2.25%)
Mar 17, 2023 9.018 9.103 8.716 8.810 18,031,266 -0.33(-3.61%)
Mar 16, 2023 8.612 9.197 8.593 9.141 9,884,065 +0.28(+3.19%)
Mar 15, 2023 9.254 9.254 8.509 8.858 14,880,536 -0.90(-9.19%)
Mar 14, 2023 9.744 10.15 9.556 9.754 9,545,104 +0.08(+0.88%)
Mar 13, 2023 9.688 9.895 9.474 9.669 12,189,599 -0.46(-4.56%)
Mar 10, 2023 10.31 10.56 9.980 10.13 15,305,169 -0.21(-2.01%)
Mar 09, 2023 10.59 10.83 10.32 10.34 8,943,839 -0.19(-1.79%)
Mar 08, 2023 10.66 10.94 10.36 10.53 29,544,476 -0.49(-4.45%)
Mar 07, 2023 11.07 11.32 10.99 11.02 7,614,735 -0.08(-0.68%)
Mar 06, 2023 11.01 11.30 10.86 11.09 6,089,246 -0.05(-0.42%)
Mar 03, 2023 10.91 11.32 10.90 11.14 9,575,140 -0.05(-0.42%)
Mar 02, 2023 10.35 11.27 10.29 11.19 9,305,346 +0.72(+6.91%)
Mar 01, 2023 10.32 10.47 10.16 10.46 10,822,977 +0.31(+3.05%)
Feb 28, 2023 10.71 10.77 10.15 10.15 9,775,197 -0.34(-3.22%)
Feb 27, 2023 10.44 10.78 10.24 10.49 9,542,998 +0.16(+1.55%)
Feb 24, 2023 9.929 10.37 9.797 10.33 10,749,538 +0.40(+4.07%)
Feb 23, 2023 8.877 10.16 8.830 9.929 16,440,536 +1.32(+15.39%)
Feb 22, 2023 8.736 8.839 8.463 8.604 8,003,916 -0.15(-1.72%)
Feb 21, 2023 9.027 9.195 8.670 8.754 6,957,790 -0.40(-4.41%)
Feb 17, 2023 9.497 9.525 9.102 9.158 8,433,522 -0.53(-5.43%)
Feb 16, 2023 9.797 9.919 9.675 9.684 4,781,827 -0.17(-1.72%)
Feb 15, 2023 9.863 9.882 9.511 9.853 5,928,532 -0.20(-1.96%)
Feb 14, 2023 9.806 10.14 9.670 10.05 4,167,146 +0.17(+1.71%)
Feb 13, 2023 9.769 10.03 9.600 9.882 4,976,491 +0.00(+0.00%)
Feb 10, 2023 9.506 9.929 9.403 9.882 6,123,185 +0.55(+5.94%)
Feb 09, 2023 9.778 9.788 9.290 9.327 6,483,686 -0.43(-4.43%)
Feb 08, 2023 9.722 9.938 9.609 9.760 9,312,517 +0.08(+0.87%)
Feb 07, 2023 9.290 9.703 9.107 9.675 6,906,282 +0.46(+4.99%)
Feb 06, 2023 9.543 9.637 9.069 9.215 6,926,084 -0.36(-3.73%)
Feb 03, 2023 9.590 10.08 9.562 9.572 6,760,653 -0.04(-0.39%)
Feb 02, 2023 10.05 10.05 9.443 9.609 7,149,276 -0.39(-3.85%)
Feb 01, 2023 10.10 10.18 9.741 9.994 9,856,757 -0.22(-2.12%)
Jan 31, 2023 9.562 10.23 9.506 10.21 8,644,702 +0.62(+6.46%)
Jan 30, 2023 10.09 10.09 9.572 9.590 7,547,190 -0.56(-5.55%)
Jan 27, 2023 10.37 10.48 10.12 10.15 8,460,616 -0.18(-1.73%)
Jan 26, 2023 10.07 10.36 9.792 10.33 9,779,420 +0.39(+3.97%)
Jan 25, 2023 9.722 10.06 9.590 9.938 7,381,744 +0.10(+1.05%)
Jan 24, 2023 10.12 10.14 9.797 9.835 8,469,382 -0.23(-2.24%)
Jan 23, 2023 10.04 10.28 9.947 10.06 7,474,363 +0.16(+1.61%)
Jan 20, 2023 9.957 9.985 9.727 9.900 4,256,319 +0.06(+0.57%)
Jan 19, 2023 9.431 9.938 9.318 9.844 6,454,698 +0.34(+3.56%)
Jan 18, 2023 9.590 9.910 9.468 9.506 7,837,178 +0.02(+0.20%)
Jan 17, 2023 9.506 9.572 9.309 9.487 4,816,542 +0.08(+0.80%)
Jan 13, 2023 9.121 9.459 8.961 9.412 7,635,709 +0.29(+3.19%)
Jan 12, 2023 8.792 9.205 8.783 9.121 6,592,050 +0.45(+5.20%)
Jan 11, 2023 8.642 8.816 8.510 8.670 6,062,755 +0.18(+2.10%)
Jan 10, 2023 8.435 8.529 8.097 8.491 5,465,052 +0.07(+0.78%)
Jan 09, 2023 8.454 8.595 8.369 8.426 12,567,744 +0.12(+1.47%)
Jan 06, 2023 8.247 8.313 8.059 8.304 5,266,386 +0.28(+3.51%)
Jan 05, 2023 8.050 8.177 7.947 8.022 4,695,098 -0.10(-1.27%)
Jan 04, 2023 7.965 8.290 7.918 8.125 6,059,357 -0.06(-0.69%)
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.