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 )

9.630 +0.090 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2021 7.710 7.760 7.430 7.550 687,680 -0.25(-3.21%)
Jul 29, 2021 8.060 8.060 7.745 7.800 1,476,009 -0.06(-0.76%)
Jul 28, 2021 8.080 8.180 7.530 7.860 1,252,868 -0.12(-1.50%)
Jul 27, 2021 8.070 8.110 7.820 7.980 798,254 -0.25(-3.04%)
Jul 26, 2021 7.860 8.360 7.860 8.230 577,021 +0.42(+5.38%)
Jul 23, 2021 8.070 8.080 7.700 7.810 586,338 -0.25(-3.10%)
Jul 22, 2021 8.020 8.100 7.750 8.060 672,308 -0.02(-0.25%)
Jul 21, 2021 7.710 8.235 7.560 8.080 1,038,244 +0.58(+7.73%)
Jul 20, 2021 7.250 7.740 7.160 7.500 1,656,992 +0.27(+3.73%)
Jul 19, 2021 7.220 7.530 7.090 7.230 1,014,494 -0.45(-5.86%)
Jul 16, 2021 8.160 8.180 7.625 7.680 722,854 -0.30(-3.76%)
Jul 15, 2021 8.220 8.430 7.910 7.980 843,336 -0.42(-5.00%)
Jul 14, 2021 8.920 9.220 8.330 8.400 511,279 -0.43(-4.87%)
Jul 13, 2021 8.870 8.990 8.620 8.830 539,030 -0.16(-1.78%)
Jul 12, 2021 8.900 9.140 8.760 8.990 402,440 -0.15(-1.64%)
Jul 09, 2021 8.980 9.270 8.800 9.140 927,006 +0.45(+5.18%)
Jul 08, 2021 8.140 8.720 8.130 8.690 1,896,076 +0.29(+3.45%)
Jul 07, 2021 8.790 8.990 8.282 8.400 1,218,090 -0.50(-5.62%)
Jul 06, 2021 9.440 9.440 8.675 8.900 1,351,798 -0.58(-6.12%)
Jul 02, 2021 9.820 9.820 9.290 9.480 820,700 -0.41(-4.15%)
Jul 01, 2021 9.490 10.01 9.460 9.890 1,700,626 +0.73(+7.97%)
Jun 30, 2021 9.240 9.300 9.084 9.160 1,252,838 -0.10(-1.08%)
Jun 29, 2021 9.850 9.980 9.240 9.260 948,539 -0.48(-4.93%)
Jun 28, 2021 10.26 10.30 9.370 9.740 1,867,069 -0.52(-5.07%)
Jun 25, 2021 11.15 11.15 10.17 10.26 3,246,054 -0.83(-7.48%)
Jun 24, 2021 11.06 11.20 10.79 11.09 545,573 +0.08(+0.73%)
Jun 23, 2021 11.05 11.45 10.99 11.01 563,126 +0.11(+1.01%)
Jun 22, 2021 10.89 11.08 10.71 10.90 631,772 -0.13(-1.18%)
Jun 21, 2021 10.43 11.25 10.43 11.03 805,363 +0.66(+6.36%)
Jun 18, 2021 10.23 10.67 9.990 10.37 1,969,989 -0.12(-1.14%)
Jun 17, 2021 11.50 11.76 10.27 10.49 2,035,542 -1.07(-9.26%)
Jun 16, 2021 11.35 11.94 11.19 11.56 1,435,165 +0.20(+1.76%)
Jun 15, 2021 10.91 11.37 10.91 11.36 1,137,713 +0.45(+4.12%)
Jun 14, 2021 10.98 11.36 10.84 10.91 1,018,550 +0.15(+1.39%)
Jun 11, 2021 10.65 10.84 10.60 10.76 453,809 +0.17(+1.61%)
Jun 10, 2021 10.86 11.02 10.55 10.59 532,401 -0.18(-1.67%)
Jun 09, 2021 10.88 11.03 10.77 10.77 632,373 -0.16(-1.46%)
Jun 08, 2021 11.00 11.28 10.82 10.93 759,669 -0.17(-1.53%)
Jun 07, 2021 11.46 11.49 11.07 11.10 507,929 -0.27(-2.37%)
Jun 04, 2021 11.39 11.44 11.02 11.37 705,807 +0.08(+0.71%)
Jun 03, 2021 11.24 11.75 11.15 11.29 1,312,780 -0.08(-0.70%)
Jun 02, 2021 10.45 11.46 10.30 11.37 2,024,205 +0.87(+8.29%)
Jun 01, 2021 10.17 10.66 10.05 10.50 861,200 +0.56(+5.63%)
May 28, 2021 10.07 10.10 9.810 9.940 364,156 -0.04(-0.40%)
May 27, 2021 9.850 10.09 9.795 9.980 588,413 +0.28(+2.89%)
May 26, 2021 9.400 9.745 9.360 9.700 481,052 +0.26(+2.75%)
May 25, 2021 9.780 9.980 9.410 9.440 487,492 -0.41(-4.16%)
May 24, 2021 10.19 10.19 9.830 9.850 770,641 -0.19(-1.89%)
May 21, 2021 10.17 10.19 9.970 10.04 458,882 +0.16(+1.62%)
May 20, 2021 9.940 9.960 9.530 9.880 542,516 -0.14(-1.40%)
May 19, 2021 10.10 10.18 9.810 10.02 813,233 -0.44(-4.21%)
May 18, 2021 11.00 11.02 10.45 10.46 734,413 -0.53(-4.82%)
May 17, 2021 10.44 10.99 10.24 10.99 971,264 +0.42(+3.97%)
May 14, 2021 10.48 10.87 10.48 10.57 759,051 +0.33(+3.22%)
May 13, 2021 10.48 10.78 9.890 10.24 603,221 -0.39(-3.67%)
May 12, 2021 10.78 11.30 10.58 10.63 680,501 -0.15(-1.39%)
May 11, 2021 10.28 10.83 10.14 10.78 1,585,894 +0.07(+0.65%)
May 10, 2021 11.14 11.53 10.70 10.71 1,219,664 -0.27(-2.46%)
May 07, 2021 10.29 10.99 10.10 10.98 1,051,699 +0.52(+4.97%)
May 06, 2021 10.03 10.47 9.820 10.46 933,060 +0.29(+2.85%)
May 05, 2021 10.03 10.46 9.690 10.17 1,329,149 -0.19(-1.83%)
May 04, 2021 10.67 10.78 10.21 10.36 745,993 -0.36(-3.36%)
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.