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 -0.020 (-0.21%)
Official Closing 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 (%)
May 16, 2024 9.620 9.785 9.555 9.620 884,125 -0.02(-0.21%)
May 15, 2024 9.720 9.730 9.400 9.640 880,568 -0.03(-0.31%)
May 14, 2024 9.670 9.710 9.500 9.670 1,131,889 +0.14(+1.47%)
May 13, 2024 9.370 9.650 9.370 9.530 1,625,526 +0.29(+3.14%)
May 10, 2024 9.430 9.490 9.180 9.240 1,612,222 -0.18(-1.91%)
May 09, 2024 9.460 9.640 9.335 9.420 1,922,023 -0.05(-0.53%)
May 08, 2024 9.430 9.620 9.300 9.470 1,645,844 +0.00(+0.00%)
May 07, 2024 9.560 9.675 9.390 9.470 1,883,309 -0.13(-1.35%)
May 06, 2024 9.460 9.790 9.420 9.600 2,011,067 +0.31(+3.34%)
May 03, 2024 9.260 9.455 9.210 9.290 1,744,802 +0.13(+1.42%)
May 02, 2024 9.140 9.230 8.900 9.160 1,750,135 +0.23(+2.58%)
May 01, 2024 9.250 9.730 8.665 8.930 5,556,471 +0.21(+2.41%)
Apr 30, 2024 8.910 8.990 8.650 8.720 2,665,055 -0.28(-3.11%)
Apr 29, 2024 9.030 9.205 8.955 9.000 1,372,133 +0.02(+0.22%)
Apr 26, 2024 8.700 9.000 8.700 8.980 937,430 +0.24(+2.75%)
Apr 25, 2024 8.760 8.970 8.580 8.740 2,220,688 +0.08(+0.92%)
Apr 24, 2024 8.540 8.670 8.425 8.660 1,132,631 +0.02(+0.23%)
Apr 23, 2024 8.380 8.700 8.330 8.640 1,192,474 +0.19(+2.25%)
Apr 22, 2024 8.440 8.580 8.280 8.450 1,000,573 -0.09(-1.05%)
Apr 19, 2024 8.370 8.610 8.370 8.540 1,341,379 +0.10(+1.18%)
Apr 18, 2024 8.310 8.785 8.220 8.440 3,674,645 +0.25(+3.05%)
Apr 17, 2024 8.170 8.320 8.060 8.190 2,468,562 +0.02(+0.24%)
Apr 16, 2024 8.300 8.340 8.089 8.170 1,751,223 -0.17(-2.04%)
Apr 15, 2024 8.460 8.645 8.330 8.340 2,210,303 -0.09(-1.07%)
Apr 12, 2024 8.670 8.780 8.400 8.430 1,549,792 -0.16(-1.86%)
Apr 11, 2024 8.660 8.710 8.450 8.590 588,941 -0.07(-0.81%)
Apr 10, 2024 8.370 8.700 8.250 8.660 1,230,433 +0.27(+3.22%)
Apr 09, 2024 8.410 8.520 8.322 8.390 911,965 +0.03(+0.36%)
Apr 08, 2024 8.670 8.685 8.360 8.360 615,346 -0.24(-2.79%)
Apr 05, 2024 8.500 8.605 8.360 8.600 2,444,019 +0.12(+1.42%)
Apr 04, 2024 8.530 8.670 8.430 8.480 1,608,312 -0.06(-0.70%)
Apr 03, 2024 8.010 8.595 8.010 8.540 1,690,551 +0.57(+7.15%)
Apr 02, 2024 8.000 8.050 7.880 7.970 1,077,130 +0.06(+0.76%)
Apr 01, 2024 8.100 8.100 7.865 7.910 1,004,524 -0.17(-2.10%)
Mar 28, 2024 7.960 8.075 8.075 8.080 761,676 +0.13(+1.64%)
Mar 27, 2024 7.700 8.040 7.650 7.950 1,075,003 +0.28(+3.65%)
Mar 26, 2024 7.850 7.860 7.630 7.670 905,645 -0.12(-1.54%)
Mar 25, 2024 7.720 7.920 7.720 7.790 740,448 +0.11(+1.43%)
Mar 22, 2024 7.960 7.990 7.620 7.680 1,132,624 -0.21(-2.66%)
Mar 21, 2024 7.760 8.070 7.710 7.890 1,456,162 +0.15(+1.94%)
Mar 20, 2024 7.730 7.790 7.550 7.740 1,153,812 +0.03(+0.39%)
Mar 19, 2024 7.520 7.730 7.500 7.710 1,120,792 +0.20(+2.66%)
Mar 18, 2024 7.680 7.680 7.500 7.510 1,706,714 -0.19(-2.47%)
Mar 15, 2024 7.510 7.730 7.510 7.700 2,290,078 +0.17(+2.26%)
Mar 14, 2024 7.550 7.650 7.390 7.530 2,022,190 +0.06(+0.80%)
Mar 13, 2024 7.200 7.560 7.160 7.470 2,065,684 +0.06(+0.81%)
Mar 12, 2024 7.350 7.435 7.260 7.410 1,374,879 +0.06(+0.82%)
Mar 11, 2024 7.310 7.430 7.140 7.350 1,482,007 +0.01(+0.14%)
Mar 08, 2024 7.420 7.470 7.270 7.340 1,306,116 -0.03(-0.41%)
Mar 07, 2024 7.170 7.440 7.090 7.370 1,344,727 +0.23(+3.22%)
Mar 06, 2024 7.195 7.360 7.085 7.140 1,772,704 +0.05(+0.71%)
Mar 05, 2024 7.050 7.200 6.990 7.090 1,663,347 +0.00(+0.00%)
Mar 04, 2024 7.420 7.525 7.040 7.090 2,295,578 -0.43(-5.72%)
Mar 01, 2024 7.470 7.650 7.470 7.520 1,498,970 +0.12(+1.62%)
Feb 29, 2024 7.390 7.580 7.260 7.400 1,964,642 +0.09(+1.23%)
Feb 28, 2024 7.530 7.620 7.290 7.310 1,393,867 -0.22(-2.92%)
Feb 27, 2024 7.480 7.750 7.425 7.530 1,805,957 +0.13(+1.76%)
Feb 26, 2024 7.440 7.730 7.360 7.400 2,606,176 -0.04(-0.54%)
Feb 23, 2024 7.280 7.540 7.100 7.440 1,803,156 +0.03(+0.40%)
Feb 22, 2024 7.690 7.750 7.305 7.410 2,474,902 -0.44(-5.61%)
Feb 21, 2024 7.420 8.400 7.160 7.850 2,968,471 -0.36(-4.38%)
Feb 20, 2024 8.240 8.370 8.120 8.210 2,009,747 -0.09(-1.08%)
Feb 16, 2024 8.250 8.400 8.100 8.300 1,380,147 +0.08(+0.97%)
Feb 15, 2024 7.700 8.235 7.700 8.220 1,498,062 +0.55(+7.17%)
Feb 14, 2024 7.770 7.865 7.620 7.670 1,332,931 -0.06(-0.78%)
Feb 13, 2024 7.840 7.940 7.600 7.730 1,868,988 -0.18(-2.28%)
Feb 12, 2024 8.000 8.178 7.865 7.910 2,037,437 -0.02(-0.25%)
Feb 09, 2024 7.890 7.975 7.830 7.930 1,273,185 +0.01(+0.13%)
Feb 08, 2024 7.820 8.010 7.760 7.920 1,307,654 +0.12(+1.54%)
Feb 07, 2024 7.950 7.970 7.680 7.800 1,547,342 -0.13(-1.64%)
Feb 06, 2024 7.760 8.000 7.760 7.930 897,031 +0.23(+2.99%)
Feb 05, 2024 7.950 7.950 7.700 7.700 1,002,527 -0.32(-3.99%)
Feb 02, 2024 8.240 8.240 7.950 8.020 1,126,178 -0.27(-3.26%)
Feb 01, 2024 8.520 8.610 8.150 8.290 1,323,426 -0.17(-2.01%)
Jan 31, 2024 8.900 8.930 8.460 8.460 1,324,573 -0.44(-4.94%)
Jan 30, 2024 8.210 8.900 8.101 8.900 1,847,038 +0.52(+6.21%)
Jan 29, 2024 8.350 8.390 8.220 8.380 820,361 -0.02(-0.24%)
Jan 26, 2024 8.290 8.535 8.265 8.400 1,221,586 +0.13(+1.57%)
Jan 25, 2024 8.160 8.280 7.990 8.270 1,462,361 +0.17(+2.10%)
Jan 24, 2024 7.900 8.100 7.830 8.100 1,500,590 +0.33(+4.25%)
Jan 23, 2024 7.780 7.870 7.730 7.770 1,149,257 +0.04(+0.52%)
Jan 22, 2024 7.640 7.795 7.545 7.730 1,061,311 +0.12(+1.58%)
Jan 19, 2024 7.710 7.745 7.535 7.610 1,154,718 -0.10(-1.30%)
Jan 18, 2024 7.600 7.720 7.515 7.710 1,276,337 +0.18(+2.39%)
Jan 17, 2024 7.500 7.600 7.420 7.530 1,524,363 -0.09(-1.18%)
Jan 16, 2024 7.740 7.840 7.605 7.620 1,340,809 -0.29(-3.67%)
Jan 12, 2024 7.930 8.010 7.800 7.910 1,213,346 +0.17(+2.20%)
Jan 11, 2024 7.890 7.900 7.650 7.740 1,715,573 -0.10(-1.28%)
Jan 10, 2024 7.940 7.940 7.770 7.840 1,490,507 -0.12(-1.51%)
Jan 09, 2024 8.230 8.260 7.891 7.960 1,805,955 -0.28(-3.40%)
Jan 08, 2024 8.150 8.260 8.020 8.240 1,695,549 -0.14(-1.67%)
Jan 05, 2024 8.140 8.530 8.089 8.380 1,512,212 +0.33(+4.10%)
Jan 04, 2024 8.360 8.360 8.050 8.050 1,328,764 -0.20(-2.42%)
Jan 03, 2024 8.210 8.460 8.130 8.250 1,891,484 +0.03(+0.36%)
Jan 02, 2024 8.460 8.595 8.170 8.220 1,932,942 -0.16(-1.91%)
Dec 29, 2023 8.440 8.460 8.335 8.380 801,888 -0.07(-0.83%)
Dec 28, 2023 8.500 8.527 8.395 8.450 824,530 -0.09(-1.05%)
Dec 27, 2023 8.580 8.690 8.500 8.540 926,853 -0.09(-1.04%)
Dec 26, 2023 8.610 8.705 8.525 8.630 1,158,350 +0.16(+1.89%)
Dec 22, 2023 8.610 8.690 8.430 8.470 877,375 -0.02(-0.24%)
Dec 21, 2023 8.420 8.550 8.411 8.490 843,202 +0.03(+0.35%)
Dec 20, 2023 8.610 8.810 8.430 8.460 1,525,444 -0.12(-1.40%)
Dec 19, 2023 8.540 8.645 8.445 8.580 1,087,080 +0.16(+1.90%)
Dec 18, 2023 8.730 8.880 8.400 8.420 1,156,468 -0.11(-1.29%)
Dec 15, 2023 8.560 8.590 8.300 8.530 4,085,290 -0.06(-0.70%)
Dec 14, 2023 8.690 8.860 8.410 8.590 2,188,489 +0.12(+1.42%)
Dec 13, 2023 8.280 8.480 8.120 8.470 2,439,152 +0.24(+2.92%)
Dec 12, 2023 8.090 8.320 7.900 8.230 2,909,112 +0.00(+0.00%)
Dec 11, 2023 8.390 8.500 8.205 8.230 2,331,178 -0.14(-1.67%)
Dec 08, 2023 8.420 8.480 8.195 8.370 2,164,698 +0.09(+1.09%)
Dec 07, 2023 8.330 8.470 8.250 8.280 2,255,457 -0.05(-0.60%)
Dec 06, 2023 8.710 8.870 8.285 8.330 2,028,158 -0.45(-5.13%)
Dec 05, 2023 9.090 9.090 8.770 8.780 1,320,420 -0.29(-3.20%)
Dec 04, 2023 9.040 9.100 8.870 9.070 1,039,444 -0.04(-0.44%)
Dec 01, 2023 9.070 9.275 8.990 9.110 1,025,522 +0.00(+0.00%)
Nov 30, 2023 9.250 9.490 9.060 9.110 1,081,342 -0.05(-0.55%)
Nov 29, 2023 9.230 9.250 9.050 9.160 1,189,128 +0.05(+0.55%)
Nov 28, 2023 9.180 9.230 9.019 9.110 900,558 -0.06(-0.65%)
Nov 27, 2023 9.230 9.230 9.057 9.170 730,612 -0.07(-0.76%)
Nov 24, 2023 9.230 9.360 9.130 9.240 546,721 +0.06(+0.65%)
Nov 22, 2023 8.950 9.250 8.740 9.180 1,065,284 +0.01(+0.11%)
Nov 21, 2023 9.280 9.280 9.010 9.170 1,280,127 -0.17(-1.82%)
Nov 20, 2023 9.420 9.510 9.270 9.340 1,162,975 +0.05(+0.54%)
Nov 17, 2023 9.280 9.355 9.150 9.290 1,199,357 +0.18(+1.98%)
Nov 16, 2023 9.300 9.360 8.885 9.110 1,282,963 -0.32(-3.39%)
Nov 15, 2023 9.560 9.890 9.400 9.430 1,158,472 -0.19(-1.98%)
Nov 14, 2023 9.500 9.650 9.410 9.620 1,304,529 +0.22(+2.34%)
Nov 13, 2023 9.110 9.440 9.040 9.400 1,482,976 +0.25(+2.73%)
Nov 10, 2023 9.190 9.310 9.020 9.150 1,531,205 +0.07(+0.77%)
Nov 09, 2023 9.200 9.350 9.025 9.080 1,585,019 -0.05(-0.55%)
Nov 08, 2023 9.140 9.505 9.020 9.130 3,147,179 -0.06(-0.65%)
Nov 07, 2023 9.610 9.610 9.120 9.190 2,397,605 -0.63(-6.42%)
Nov 06, 2023 10.27 10.32 9.735 9.820 1,913,925 -0.40(-3.91%)
Nov 03, 2023 10.21 10.62 10.18 10.22 3,455,703 +0.10(+0.99%)
Nov 02, 2023 10.28 10.54 9.955 10.12 2,899,788 -0.36(-3.44%)
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.