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 )

16.39 +0.11 (+0.68%)
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 (%)
Jan 31, 2024 13.53 13.54 13.08 13.08 8,209,599 -0.45(-3.30%)
Jan 30, 2024 13.08 13.58 13.03 13.52 9,663,389 +0.33(+2.50%)
Jan 29, 2024 13.13 13.19 12.92 13.19 5,724,785 -0.03(-0.22%)
Jan 26, 2024 13.27 13.34 12.99 13.22 5,150,358 -0.05(-0.37%)
Jan 25, 2024 13.05 13.27 12.82 13.27 11,328,128 +0.41(+3.17%)
Jan 24, 2024 12.99 13.02 12.68 12.86 18,041,534 +0.00(+0.00%)
Jan 23, 2024 12.80 12.97 12.70 12.86 6,626,819 -0.01(-0.08%)
Jan 22, 2024 12.80 13.04 12.76 12.87 5,775,142 +0.06(+0.45%)
Jan 19, 2024 12.85 12.88 12.61 12.81 6,634,830 -0.02(-0.15%)
Jan 18, 2024 12.59 12.87 12.37 12.83 9,020,882 +0.25(+2.00%)
Jan 17, 2024 12.28 12.62 12.25 12.58 10,618,695 +0.09(+0.70%)
Jan 16, 2024 12.84 12.92 12.45 12.49 8,918,247 -0.47(-3.59%)
Jan 12, 2024 13.19 13.21 12.87 12.96 6,985,580 +0.12(+0.91%)
Jan 11, 2024 12.78 12.86 12.65 12.84 5,068,448 +0.13(+0.99%)
Jan 10, 2024 12.81 12.85 12.61 12.72 5,752,385 -0.10(-0.76%)
Jan 09, 2024 13.03 13.05 12.59 12.81 7,345,836 -0.20(-1.56%)
Jan 08, 2024 12.80 13.02 12.52 13.02 9,299,500 -0.07(-0.52%)
Jan 05, 2024 12.89 13.14 12.81 13.09 8,401,133 +0.24(+1.89%)
Jan 04, 2024 13.48 13.54 12.83 12.84 8,863,816 -0.58(-4.34%)
Jan 03, 2024 13.18 13.52 13.06 13.43 6,454,939 +0.18(+1.39%)
Jan 02, 2024 13.40 13.51 13.13 13.24 9,148,789 +0.05(+0.37%)
Dec 29, 2023 13.14 13.31 13.07 13.19 10,251,726 +0.03(+0.22%)
Dec 28, 2023 13.42 13.42 13.13 13.16 7,731,748 -0.33(-2.44%)
Dec 27, 2023 13.49 13.59 13.36 13.49 7,183,396 -0.01(-0.07%)
Dec 26, 2023 13.27 13.58 13.11 13.50 8,471,293 +0.39(+2.96%)
Dec 22, 2023 13.16 13.25 13.03 13.12 8,020,131 +0.05(+0.37%)
Dec 21, 2023 12.89 13.10 12.80 13.07 20,220,578 +0.26(+2.05%)
Dec 20, 2023 13.05 13.24 12.79 12.81 11,353,260 -0.15(-1.12%)
Dec 19, 2023 12.59 12.97 12.52 12.95 27,043,786 -0.09(-0.67%)
Dec 18, 2023 13.15 13.27 13.01 13.04 8,089,724 +0.12(+0.90%)
Dec 15, 2023 12.99 13.02 12.78 12.92 17,551,706 -0.04(-0.30%)
Dec 14, 2023 12.83 13.14 12.78 12.96 12,156,261 +0.31(+2.45%)
Dec 13, 2023 12.31 12.67 12.15 12.65 8,076,154 +0.43(+3.49%)
Dec 12, 2023 12.31 12.38 12.10 12.22 7,211,609 -0.30(-2.40%)
Dec 11, 2023 12.51 12.71 12.37 12.52 8,151,673 -0.04(-0.31%)
Dec 08, 2023 12.47 12.63 12.40 12.56 9,729,957 +0.23(+1.89%)
Dec 07, 2023 12.26 12.34 11.97 12.33 18,935,360 +0.18(+1.52%)
Dec 06, 2023 12.35 12.76 12.13 12.15 8,259,111 -0.37(-2.95%)
Dec 05, 2023 12.80 12.98 12.48 12.51 11,627,472 -0.16(-1.30%)
Dec 04, 2023 12.70 12.85 12.61 12.68 7,993,113 -0.16(-1.28%)
Dec 01, 2023 12.68 13.11 12.62 12.84 6,604,871 +0.10(+0.76%)
Nov 30, 2023 12.74 12.98 12.49 12.75 6,187,723 +0.16(+1.23%)
Nov 29, 2023 12.67 12.75 12.48 12.59 5,315,008 +0.02(+0.15%)
Nov 28, 2023 12.67 12.79 12.52 12.57 4,859,424 +0.01(+0.08%)
Nov 27, 2023 12.58 12.65 12.43 12.56 5,350,966 -0.18(-1.45%)
Nov 24, 2023 12.69 12.89 12.68 12.75 1,880,098 +0.06(+0.46%)
Nov 22, 2023 12.40 12.73 12.25 12.69 5,850,057 -0.15(-1.13%)
Nov 21, 2023 12.81 12.89 12.62 12.83 4,115,186 -0.08(-0.60%)
Nov 20, 2023 13.00 13.17 12.89 12.91 4,620,374 +0.05(+0.38%)
Nov 17, 2023 12.57 12.97 12.56 12.86 7,373,099 +0.47(+3.76%)
Nov 16, 2023 12.65 12.68 12.10 12.40 11,786,749 -0.44(-3.44%)
Nov 15, 2023 12.96 13.27 12.81 12.84 6,375,987 -0.18(-1.40%)
Nov 14, 2023 12.97 13.13 12.84 13.02 8,117,424 +0.18(+1.42%)
Nov 13, 2023 12.78 12.88 12.59 12.84 8,166,977 +0.09(+0.68%)
Nov 10, 2023 12.62 12.80 12.46 12.75 6,936,238 +0.30(+2.39%)
Nov 09, 2023 12.56 12.95 12.44 12.46 11,095,803 -0.22(-1.74%)
Nov 08, 2023 13.08 13.26 12.57 12.68 11,652,930 -0.43(-3.30%)
Nov 07, 2023 13.25 13.35 12.96 13.11 19,507,008 -0.53(-3.88%)
Nov 06, 2023 14.38 14.38 13.46 13.64 11,396,584 -0.62(-4.38%)
Nov 03, 2023 14.28 14.54 13.99 14.26 7,834,271 -0.07(-0.47%)
Nov 02, 2023 13.81 14.35 13.70 14.33 7,913,790 +0.56(+4.05%)
Nov 01, 2023 14.10 14.16 13.59 13.77 11,596,094 -0.23(-1.65%)
Oct 31, 2023 13.91 14.17 13.72 14.00 36,627,600 +0.09(+0.62%)
Oct 30, 2023 14.12 14.25 13.70 13.92 6,656,478 -0.15(-1.09%)
Oct 27, 2023 14.22 14.35 13.79 14.07 7,702,072 -0.12(-0.88%)
Oct 26, 2023 14.15 14.34 13.85 14.20 7,218,959 -0.18(-1.27%)
Oct 25, 2023 14.31 14.49 14.21 14.38 7,383,350 +0.07(+0.47%)
Oct 24, 2023 14.38 14.56 14.28 14.31 7,821,881 +0.04(+0.27%)
Oct 23, 2023 14.25 14.67 14.09 14.27 8,072,513 -0.19(-1.33%)
Oct 20, 2023 14.84 14.89 14.42 14.46 8,424,003 -0.39(-2.65%)
Oct 19, 2023 14.48 14.89 14.32 14.86 10,285,027 +0.21(+1.44%)
Oct 18, 2023 14.71 14.78 14.49 14.65 7,000,258 +0.08(+0.53%)
Oct 17, 2023 14.42 14.68 14.34 14.57 7,828,874 +0.12(+0.86%)
Oct 16, 2023 14.37 14.48 14.00 14.44 7,170,346 +0.19(+1.35%)
Oct 13, 2023 13.87 14.30 13.74 14.25 10,025,808 +0.76(+5.63%)
Oct 12, 2023 13.71 13.74 13.45 13.49 9,720,807 -0.03(-0.21%)
Oct 11, 2023 13.16 13.53 13.14 13.52 7,231,035 +0.15(+1.15%)
Oct 10, 2023 13.46 13.51 13.33 13.37 5,835,565 -0.12(-0.86%)
Oct 09, 2023 13.20 13.52 13.13 13.48 9,327,612 +0.78(+6.13%)
Oct 06, 2023 12.30 12.86 12.28 12.71 10,853,395 +0.58(+4.75%)
Oct 05, 2023 11.86 12.24 11.86 12.13 9,283,895 +0.02(+0.16%)
Oct 04, 2023 12.71 12.74 12.00 12.11 12,874,782 -0.81(-6.25%)
Oct 03, 2023 12.84 13.01 12.72 12.92 12,963,156 -0.01(-0.07%)
Oct 02, 2023 13.47 13.47 12.81 12.93 9,095,270 -0.49(-3.65%)
Sep 29, 2023 13.58 13.58 13.34 13.42 8,281,175 -0.11(-0.78%)
Sep 28, 2023 13.33 13.58 13.25 13.52 8,562,753 +0.06(+0.43%)
Sep 27, 2023 13.20 13.58 13.12 13.46 11,829,392 +0.53(+4.09%)
Sep 26, 2023 12.85 13.12 12.78 12.94 10,373,491 -0.11(-0.81%)
Sep 25, 2023 12.58 13.08 12.93 13.04 9,750,146 +0.41(+3.27%)
Sep 22, 2023 12.95 13.08 12.54 12.63 13,078,066 -0.14(-1.13%)
Sep 21, 2023 12.85 13.11 12.67 12.77 19,277,084 +0.11(+0.83%)
Sep 20, 2023 12.79 13.04 12.66 12.67 26,990,046 -0.24(-1.86%)
Sep 19, 2023 13.21 13.25 12.77 12.91 7,062,744 -0.12(-0.89%)
Sep 18, 2023 13.32 13.44 12.96 13.02 9,794,493 -0.13(-1.02%)
Sep 15, 2023 13.19 13.32 13.00 13.16 49,016,604 -0.12(-0.87%)
Sep 14, 2023 13.69 13.75 13.22 13.27 8,108,401 -0.21(-1.57%)
Sep 13, 2023 13.78 13.83 13.37 13.48 7,507,209 -0.30(-2.16%)
Sep 12, 2023 13.63 13.81 13.53 13.78 8,378,307 +0.32(+2.36%)
Sep 11, 2023 13.83 13.92 13.38 13.46 10,003,524 -0.29(-2.10%)
Sep 08, 2023 13.63 13.88 13.63 13.75 7,385,305 +0.13(+0.99%)
Sep 07, 2023 13.82 14.07 13.62 13.62 8,909,400 -0.31(-2.21%)
Sep 06, 2023 13.94 14.01 13.53 13.93 9,438,292 -0.12(-0.89%)
Sep 05, 2023 14.55 14.70 14.03 14.05 14,392,740 +0.18(+1.32%)
Sep 01, 2023 13.73 14.04 13.72 13.87 5,855,041 +0.24(+1.76%)
Aug 31, 2023 13.50 13.66 13.35 13.63 6,723,434 +0.17(+1.29%)
Aug 30, 2023 13.26 13.60 13.19 13.46 6,791,555 +0.24(+1.82%)
Aug 29, 2023 13.22 13.39 12.97 13.21 6,278,413 +0.12(+0.88%)
Aug 28, 2023 13.07 13.11 12.89 13.10 5,854,373 +0.21(+1.64%)
Aug 25, 2023 12.96 12.96 12.63 12.89 5,746,114 +0.20(+1.59%)
Aug 24, 2023 12.85 12.94 12.64 12.69 6,234,517 -0.17(-1.35%)
Aug 23, 2023 12.77 13.06 12.50 12.86 9,507,010 -0.05(-0.37%)
Aug 22, 2023 12.86 13.31 12.71 12.91 18,375,596 +0.24(+1.90%)
Aug 21, 2023 12.06 12.82 11.92 12.67 29,998,402 +0.28(+2.25%)
Aug 18, 2023 11.92 12.39 11.76 12.39 6,418,868 +0.33(+2.71%)
Aug 17, 2023 11.98 12.29 11.91 12.06 8,118,109 +0.31(+2.62%)
Aug 16, 2023 11.98 12.19 11.72 11.75 4,939,283 +0.07(+0.58%)
Aug 15, 2023 11.81 11.84 11.62 11.69 4,765,436 -0.20(-1.70%)
Aug 14, 2023 11.84 11.99 11.72 11.89 5,015,908 +0.03(+0.24%)
Aug 11, 2023 11.68 12.03 11.63 11.86 7,423,324 +0.27(+2.30%)
Aug 10, 2023 11.71 11.87 11.53 11.59 6,129,697 -0.12(-1.06%)
Aug 09, 2023 11.87 12.04 11.68 11.72 6,081,194 +0.01(+0.08%)
Aug 08, 2023 11.30 11.79 11.23 11.71 8,204,575 +0.18(+1.57%)
Aug 07, 2023 11.50 11.57 11.29 11.53 7,295,142 +0.09(+0.75%)
Aug 04, 2023 11.16 11.57 11.15 11.44 9,890,160 +0.39(+3.54%)
Aug 03, 2023 10.96 11.34 10.65 11.05 11,784,052 +0.03(+0.26%)
Aug 02, 2023 10.97 11.09 10.73 11.02 9,342,846 -0.10(-0.86%)
Aug 01, 2023 11.00 11.13 10.83 11.12 5,761,722 -0.03(-0.26%)
Jul 31, 2023 10.94 11.15 10.92 11.14 7,272,927 +0.32(+3.00%)
Jul 28, 2023 10.46 10.82 10.43 10.82 5,483,355 +0.36(+3.46%)
Jul 27, 2023 10.83 10.86 10.42 10.46 5,877,262 -0.21(-1.97%)
Jul 26, 2023 10.70 10.85 10.60 10.67 7,982,627 -0.17(-1.58%)
Jul 25, 2023 10.74 11.07 10.65 10.84 5,283,904 +0.03(+0.26%)
Jul 24, 2023 10.76 10.96 10.69 10.81 8,763,805 +0.09(+0.80%)
Jul 21, 2023 10.73 10.79 10.60 10.73 3,657,311 +0.07(+0.63%)
Jul 20, 2023 10.77 10.84 10.49 10.66 4,839,669 +0.05(+0.45%)
Jul 19, 2023 10.53 11.00 10.52 10.61 9,281,436 +0.10(+1.00%)
Jul 18, 2023 10.11 10.72 10.11 10.51 8,010,174 +0.34(+3.38%)
Jul 17, 2023 10.21 10.36 10.09 10.16 7,921,535 -0.08(-0.75%)
Jul 14, 2023 10.86 10.91 10.20 10.24 8,770,882 -0.71(-6.45%)
Jul 13, 2023 10.94 11.28 10.90 10.94 12,186,121 +0.03(+0.26%)
Jul 12, 2023 10.94 10.95 10.77 10.92 5,034,946 +0.03(+0.26%)
Jul 11, 2023 10.63 10.95 10.63 10.89 6,583,322 +0.34(+3.25%)
Jul 10, 2023 10.40 10.56 10.34 10.54 4,789,382 +0.12(+1.19%)
Jul 07, 2023 10.10 10.59 10.10 10.42 5,980,583 +0.35(+3.50%)
Jul 06, 2023 10.22 10.33 9.824 10.07 5,478,421 -0.25(-2.40%)
Jul 05, 2023 10.47 10.60 10.31 10.32 6,578,063 -0.05(-0.46%)
Jul 03, 2023 10.44 10.52 10.24 10.36 3,312,569 -0.09(-0.82%)
Jun 30, 2023 10.49 10.56 10.37 10.45 8,674,557 +0.04(+0.37%)
Jun 29, 2023 10.34 10.48 10.27 10.41 5,587,342 +0.15(+1.49%)
Jun 28, 2023 9.982 10.38 9.877 10.26 10,356,359 +0.27(+2.67%)
Jun 27, 2023 9.953 10.08 9.838 9.991 8,397,101 -0.03(-0.29%)
Jun 26, 2023 9.915 10.13 9.881 10.02 7,292,201 +0.21(+2.14%)
Jun 23, 2023 9.505 9.920 9.481 9.810 12,743,436 +0.10(+1.08%)
Jun 22, 2023 9.772 9.867 9.643 9.705 5,923,453 -0.29(-2.86%)
Jun 21, 2023 9.524 10.01 9.514 9.991 7,428,378 +0.46(+4.80%)
Jun 20, 2023 9.886 9.915 9.333 9.533 8,361,128 -0.48(-4.76%)
Jun 16, 2023 10.09 10.09 9.719 10.01 10,130,073 +0.06(+0.57%)
Jun 15, 2023 9.600 10.08 9.600 9.953 7,571,371 +0.35(+3.67%)
Jun 14, 2023 9.972 10.02 9.467 9.600 5,736,194 -0.23(-2.33%)
Jun 13, 2023 9.781 10.12 9.676 9.829 4,899,729 +0.20(+2.08%)
Jun 12, 2023 9.638 9.886 9.528 9.629 5,563,093 -0.26(-2.60%)
Jun 09, 2023 10.00 10.03 9.829 9.886 4,908,354 -0.09(-0.86%)
Jun 08, 2023 10.02 10.11 9.810 9.972 8,424,499 -0.10(-1.04%)
Jun 07, 2023 9.676 10.20 9.648 10.08 12,265,611 +0.51(+5.38%)
Jun 06, 2023 9.114 9.581 9.066 9.562 7,681,464 +0.25(+2.66%)
Jun 05, 2023 9.562 9.648 9.106 9.314 6,100,827 -0.08(-0.81%)
Jun 02, 2023 9.276 9.438 9.157 9.390 6,753,595 +0.39(+4.34%)
Jun 01, 2023 8.857 9.200 8.857 9.000 4,034,132 +0.10(+1.18%)
May 31, 2023 8.742 8.961 8.685 8.895 7,075,413 -0.04(-0.43%)
May 30, 2023 9.038 9.076 8.828 8.933 5,304,906 -0.28(-3.00%)
May 26, 2023 9.152 9.238 8.919 9.209 6,169,475 +0.17(+1.90%)
May 25, 2023 9.305 9.417 8.971 9.038 7,571,472 -0.51(-5.39%)
May 24, 2023 9.390 9.676 9.352 9.552 6,334,505 +0.18(+1.93%)
May 23, 2023 9.676 9.753 9.343 9.371 7,219,144 -0.23(-2.38%)
May 22, 2023 9.219 9.772 9.190 9.600 12,997,878 +0.44(+4.79%)
May 19, 2023 9.000 9.266 8.971 9.162 8,642,084 +0.31(+3.44%)
May 18, 2023 8.618 8.876 8.575 8.857 8,094,998 +0.15(+1.75%)
May 17, 2023 8.818 8.818 8.523 8.704 7,046,278 +0.06(+0.66%)
May 16, 2023 8.866 8.971 8.637 8.647 4,967,544 -0.31(-3.51%)
May 15, 2023 9.085 9.114 8.885 8.961 6,074,252 +0.01(+0.11%)
May 12, 2023 8.905 8.985 8.735 8.952 4,922,618 +0.18(+2.04%)
May 11, 2023 8.754 9.023 8.697 8.773 5,997,838 -0.17(-1.90%)
May 10, 2023 8.990 9.093 8.787 8.942 7,182,266 +0.00(+0.00%)
May 09, 2023 9.329 9.438 8.895 8.942 12,682,373 -0.67(-6.97%)
May 08, 2023 9.857 9.900 9.457 9.612 8,643,050 +0.00(+0.00%)
May 05, 2023 9.612 9.763 9.527 9.612 6,004,406 +0.42(+4.62%)
May 04, 2023 9.178 9.301 8.990 9.188 5,622,017 +0.08(+0.93%)
May 03, 2023 9.056 9.324 8.999 9.103 5,613,055 -0.22(-2.33%)
May 02, 2023 9.678 9.725 9.084 9.320 7,984,370 -0.52(-5.27%)
May 01, 2023 9.735 9.952 9.593 9.839 4,235,386 -0.02(-0.19%)
Apr 28, 2023 9.546 9.933 9.504 9.857 6,682,446 +0.35(+3.67%)
Apr 27, 2023 9.339 9.565 9.216 9.508 5,149,248 +0.22(+2.34%)
Apr 26, 2023 9.452 9.565 9.244 9.291 4,659,594 -0.23(-2.38%)
Apr 25, 2023 9.810 9.895 9.444 9.518 5,779,055 -0.49(-4.90%)
Apr 24, 2023 9.725 10.10 9.725 10.01 3,995,494 +0.17(+1.73%)
Apr 21, 2023 9.820 9.876 9.678 9.839 5,127,728 -0.03(-0.29%)
Apr 20, 2023 9.886 10.03 9.763 9.867 5,556,329 -0.30(-2.97%)
Apr 19, 2023 10.06 10.20 9.839 10.17 4,992,691 -0.10(-1.01%)
Apr 18, 2023 10.33 10.44 10.14 10.27 5,801,303 -0.05(-0.46%)
Apr 17, 2023 10.54 10.70 10.31 10.32 8,844,756 -0.27(-2.58%)
Apr 14, 2023 10.64 10.75 10.42 10.59 4,558,528 -0.07(-0.62%)
Apr 13, 2023 10.81 10.87 10.66 10.66 4,805,973 +0.04(+0.36%)
Apr 12, 2023 10.69 10.88 10.60 10.62 4,554,895 -0.05(-0.44%)
Apr 11, 2023 10.62 10.73 10.40 10.67 5,194,505 +0.16(+1.53%)
Apr 10, 2023 10.50 10.74 10.50 10.51 6,379,847 +0.18(+1.73%)
Apr 06, 2023 10.42 10.56 10.31 10.33 4,195,143 -0.18(-1.71%)
Apr 05, 2023 10.41 10.56 10.21 10.51 4,582,207 +0.10(+1.00%)
Apr 04, 2023 10.93 10.97 10.27 10.40 6,798,286 -0.48(-4.42%)
Apr 03, 2023 10.34 10.93 10.24 10.89 12,212,239 +0.98(+9.90%)
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%)
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.