Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Propetro Holding Corp (NY: PUMP )

9.540 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 30, 2020 3.870 3.995 3.830 3.950 1,024,800 +0.05(+1.28%)
Oct 29, 2020 3.760 3.910 3.580 3.900 952,203 +0.06(+1.56%)
Oct 28, 2020 3.970 4.050 3.780 3.840 1,317,350 -0.37(-8.79%)
Oct 27, 2020 4.270 4.270 4.045 4.210 1,222,664 -0.12(-2.77%)
Oct 26, 2020 4.260 4.350 4.210 4.330 1,058,647 -0.07(-1.59%)
Oct 23, 2020 4.350 4.480 4.305 4.400 863,000 +0.10(+2.33%)
Oct 22, 2020 4.180 4.350 3.940 4.300 1,015,522 +0.15(+3.61%)
Oct 21, 2020 4.320 4.360 4.150 4.150 1,121,672 -0.19(-4.38%)
Oct 20, 2020 4.270 4.370 4.180 4.340 626,949 +0.14(+3.33%)
Oct 19, 2020 4.250 4.410 4.130 4.200 768,516 -0.07(-1.64%)
Oct 16, 2020 4.420 4.480 4.220 4.270 702,700 -0.24(-5.32%)
Oct 15, 2020 4.290 4.510 4.240 4.510 838,274 +0.09(+2.04%)
Oct 14, 2020 4.440 4.690 4.410 4.420 678,063 +0.01(+0.23%)
Oct 13, 2020 4.530 4.600 4.380 4.410 661,472 -0.12(-2.65%)
Oct 12, 2020 4.500 4.590 4.360 4.530 849,448 +0.03(+0.67%)
Oct 09, 2020 4.530 4.540 4.365 4.500 956,700 +0.03(+0.67%)
Oct 08, 2020 4.370 4.480 4.185 4.470 1,303,424 +0.21(+4.93%)
Oct 07, 2020 4.270 4.350 4.110 4.260 2,006,395 +0.10(+2.40%)
Oct 06, 2020 4.200 4.330 4.110 4.160 1,917,542 -0.01(-0.24%)
Oct 05, 2020 4.110 4.255 4.083 4.170 938,494 +0.12(+2.96%)
Oct 02, 2020 4.020 4.150 3.770 4.050 1,443,500 -0.16(-3.80%)
Oct 01, 2020 3.950 4.390 3.920 4.210 3,090,872 +0.15(+3.69%)
Sep 30, 2020 4.310 4.410 4.010 4.060 1,470,494 -0.25(-5.80%)
Sep 29, 2020 4.010 4.500 3.840 4.310 3,929,649 +0.23(+5.64%)
Sep 28, 2020 4.060 4.245 3.990 4.080 1,232,231 +0.22(+5.70%)
Sep 25, 2020 3.770 3.930 3.730 3.860 1,348,900 +0.01(+0.26%)
Sep 24, 2020 3.940 3.990 3.770 3.850 1,441,424 -0.10(-2.53%)
Sep 23, 2020 4.240 4.300 3.940 3.950 1,899,151 -0.31(-7.28%)
Sep 22, 2020 4.450 4.535 4.215 4.260 1,572,711 -0.10(-2.29%)
Sep 21, 2020 4.670 4.750 4.290 4.360 1,714,680 -0.53(-10.84%)
Sep 18, 2020 5.110 5.200 4.745 4.890 5,694,700 -0.14(-2.78%)
Sep 17, 2020 4.950 5.090 4.770 5.030 1,401,566 -0.10(-1.95%)
Sep 16, 2020 4.990 5.300 4.810 5.130 2,071,773 +0.23(+4.69%)
Sep 15, 2020 4.930 5.030 4.770 4.900 1,784,440 -0.02(-0.41%)
Sep 14, 2020 5.090 5.130 4.725 4.920 1,669,431 -0.21(-4.09%)
Sep 11, 2020 5.250 5.280 5.042 5.130 956,100 -0.06(-1.16%)
Sep 10, 2020 5.510 5.510 5.100 5.190 1,113,535 -0.32(-5.81%)
Sep 09, 2020 5.560 5.730 5.460 5.510 1,056,947 +0.06(+1.10%)
Sep 08, 2020 5.800 5.820 5.420 5.450 1,033,776 -0.49(-8.25%)
Sep 04, 2020 6.060 6.154 5.725 5.940 765,000 -0.04(-0.67%)
Sep 03, 2020 6.230 6.340 5.840 5.980 1,267,299 -0.29(-4.63%)
Sep 02, 2020 6.390 6.390 6.125 6.270 1,137,188 -0.19(-2.94%)
Sep 01, 2020 6.340 6.500 6.220 6.460 884,905 +0.18(+2.87%)
Aug 31, 2020 6.450 6.500 6.260 6.280 881,395 -0.22(-3.38%)
Aug 28, 2020 6.350 6.530 6.270 6.500 711,100 +0.17(+2.69%)
Aug 27, 2020 6.110 6.370 6.100 6.330 919,942 +0.21(+3.43%)
Aug 26, 2020 6.340 6.410 6.000 6.120 968,803 -0.04(-0.65%)
Aug 25, 2020 6.170 6.250 6.030 6.160 750,317 +0.08(+1.32%)
Aug 24, 2020 5.810 6.120 5.670 6.080 975,452 +0.39(+6.85%)
Aug 21, 2020 5.910 5.945 5.570 5.690 1,190,900 -0.28(-4.69%)
Aug 20, 2020 6.100 6.185 5.970 5.970 1,143,662 -0.28(-4.48%)
Aug 19, 2020 6.180 6.390 6.150 6.250 800,807 +0.09(+1.46%)
Aug 18, 2020 6.390 6.518 6.120 6.160 778,097 -0.29(-4.50%)
Aug 17, 2020 6.500 6.520 6.290 6.450 959,555 -0.06(-0.92%)
Aug 14, 2020 6.360 6.550 6.335 6.510 501,800 +0.07(+1.09%)
Aug 13, 2020 6.490 6.580 6.270 6.440 833,575 -0.12(-1.83%)
Aug 12, 2020 6.600 6.673 6.420 6.560 1,165,479 +0.12(+1.86%)
Aug 11, 2020 6.750 6.900 6.390 6.440 1,518,066 -0.02(-0.31%)
Aug 10, 2020 6.040 6.539 6.010 6.460 1,228,400 +0.55(+9.31%)
Aug 07, 2020 5.940 5.950 5.745 5.910 797,100 -0.03(-0.51%)
Aug 06, 2020 6.300 6.450 5.870 5.940 1,183,552 -0.25(-4.04%)
Aug 05, 2020 5.810 6.280 5.650 6.190 2,617,831 +0.45(+7.84%)
Aug 04, 2020 5.550 5.740 5.515 5.740 982,198 +0.21(+3.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.