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 (%)
Mar 31, 2022 13.65 14.40 13.52 13.93 1,361,704 -0.12(-0.85%)
Mar 30, 2022 14.09 14.48 13.88 14.05 826,938 +0.27(+1.96%)
Mar 29, 2022 13.25 13.94 12.86 13.78 3,575,180 +0.14(+1.03%)
Mar 28, 2022 14.16 14.35 13.49 13.64 921,247 -0.94(-6.45%)
Mar 25, 2022 13.87 14.68 13.84 14.58 1,818,617 +0.64(+4.59%)
Mar 24, 2022 13.75 14.28 13.75 13.94 736,445 +0.20(+1.46%)
Mar 23, 2022 14.15 14.38 13.73 13.74 1,017,435 -0.11(-0.79%)
Mar 22, 2022 13.82 14.18 13.67 13.85 594,548 -0.05(-0.36%)
Mar 21, 2022 13.66 14.12 13.62 13.90 1,086,696 +0.62(+4.67%)
Mar 18, 2022 13.30 13.49 12.91 13.28 2,828,298 -0.01(-0.08%)
Mar 17, 2022 12.97 13.68 12.83 13.29 1,368,564 +0.54(+4.24%)
Mar 16, 2022 12.99 13.16 12.40 12.75 1,126,491 -0.16(-1.24%)
Mar 15, 2022 12.93 13.43 12.79 12.91 1,373,337 -0.55(-4.09%)
Mar 14, 2022 14.11 14.11 12.95 13.46 1,510,338 -1.07(-7.36%)
Mar 11, 2022 14.59 14.94 14.11 14.53 1,152,573 -0.28(-1.89%)
Mar 10, 2022 14.38 14.88 14.20 14.81 2,314,771 +0.57(+4.00%)
Mar 09, 2022 14.19 14.46 13.46 14.24 2,097,860 -0.69(-4.62%)
Mar 08, 2022 15.03 15.42 14.39 14.93 3,091,877 +0.23(+1.56%)
Mar 07, 2022 14.19 16.05 14.19 14.70 2,682,865 +0.82(+5.91%)
Mar 04, 2022 13.39 14.00 13.19 13.88 1,245,054 +0.53(+3.97%)
Mar 03, 2022 12.95 13.39 12.66 13.35 1,465,197 +0.31(+2.38%)
Mar 02, 2022 12.71 13.16 12.70 13.04 933,796 +0.64(+5.16%)
Mar 01, 2022 12.96 13.19 12.18 12.40 1,098,524 -0.37(-2.90%)
Feb 28, 2022 11.97 12.90 11.90 12.77 1,226,520 +0.84(+7.04%)
Feb 25, 2022 11.90 12.04 11.47 11.93 1,025,015 -0.01(-0.08%)
Feb 24, 2022 10.82 11.98 10.82 11.94 1,751,998 +1.15(+10.66%)
Feb 23, 2022 11.67 11.94 10.67 10.79 1,808,889 -1.15(-9.63%)
Feb 22, 2022 12.50 12.58 11.89 11.94 1,172,752 -0.25(-2.05%)
Feb 18, 2022 12.19 0 -0.33(-2.64%)
Feb 17, 2022 12.32 12.61 12.14 12.52 629,965 +0.08(+0.64%)
Feb 16, 2022 12.66 13.01 12.32 12.44 883,182 -0.07(-0.56%)
Feb 15, 2022 12.02 12.57 11.83 12.51 810,888 +0.05(+0.40%)
Feb 14, 2022 12.40 12.67 12.16 12.46 974,231 -0.09(-0.72%)
Feb 11, 2022 11.84 12.74 11.80 12.55 1,208,697 +0.79(+6.72%)
Feb 10, 2022 11.00 11.78 10.92 11.76 1,351,618 +0.66(+5.95%)
Feb 09, 2022 10.93 11.12 10.73 11.10 810,465 +0.18(+1.65%)
Feb 08, 2022 11.11 11.23 10.81 10.92 775,639 -0.21(-1.89%)
Feb 07, 2022 11.03 11.30 10.96 11.13 819,518 -0.11(-0.98%)
Feb 04, 2022 11.02 11.53 10.86 11.24 975,637 +0.36(+3.31%)
Feb 03, 2022 10.90 10.71 10.88 696,726 -0.19(-1.72%)
Feb 02, 2022 11.18 11.33 10.92 11.07 668,789 -0.21(-1.86%)
Feb 01, 2022 10.41 11.29 10.30 11.28 1,224,255 +0.77(+7.33%)
Jan 31, 2022 10.27 10.71 10.51 833,175 +0.12(+1.15%)
Jan 28, 2022 10.43 10.75 10.14 10.39 615,673 -0.11(-1.05%)
Jan 27, 2022 11.01 11.23 10.36 10.50 774,036 -0.33(-3.05%)
Jan 26, 2022 10.98 11.40 10.64 10.83 984,239 +0.00(+0.00%)
Jan 25, 2022 10.22 10.94 9.910 10.83 776,914 +0.55(+5.35%)
Jan 24, 2022 9.650 10.35 9.470 10.28 1,562,142 +0.29(+2.90%)
Jan 21, 2022 10.01 10.29 9.840 9.990 950,451 -0.17(-1.67%)
Jan 20, 2022 10.09 10.65 10.09 10.16 870,249 -0.12(-1.17%)
Jan 19, 2022 10.57 10.61 10.14 10.28 886,218 -0.16(-1.53%)
Jan 18, 2022 10.67 10.80 10.40 10.44 1,027,942 -0.19(-1.79%)
Jan 14, 2022 10.63 0 +0.65(+6.51%)
Jan 13, 2022 9.990 10.42 9.920 9.980 775,260 +0.07(+0.71%)
Jan 12, 2022 9.890 9.960 9.670 9.910 893,366 +0.07(+0.71%)
Jan 11, 2022 9.780 9.890 9.535 9.840 962,476 +0.20(+2.07%)
Jan 10, 2022 9.600 9.670 9.430 9.640 529,009 +0.04(+0.42%)
Jan 07, 2022 9.570 9.750 9.495 9.600 605,498 +0.07(+0.73%)
Jan 06, 2022 9.350 9.680 9.210 9.530 740,723 +0.47(+5.19%)
Jan 05, 2022 9.300 9.430 9.060 9.060 947,050 -0.14(-1.52%)
Jan 04, 2022 8.820 9.390 8.720 9.200 1,013,310 +0.51(+5.87%)
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.