Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseidon Rts05Sepd [Posr] (NQ: BPR )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 18.25 18.55 18.08 18.44 2,282,000 +0.12(+0.66%)
May 30, 2019 18.74 18.96 18.31 18.32 1,772,095 -0.66(-3.48%)
May 29, 2019 19.51 19.57 18.95 18.98 2,016,975 -0.52(-2.67%)
May 28, 2019 19.75 20.05 19.49 19.50 13,581,650 -0.13(-0.66%)
May 24, 2019 19.60 19.71 19.54 19.63 1,543,000 +0.09(+0.46%)
May 23, 2019 19.78 19.78 19.48 19.54 1,459,505 -0.29(-1.46%)
May 22, 2019 19.93 20.18 19.80 19.83 1,715,131 -0.11(-0.55%)
May 21, 2019 19.48 19.95 19.40 19.94 1,359,862 +0.48(+2.47%)
May 20, 2019 19.82 19.84 19.39 19.46 1,453,902 -0.37(-1.87%)
May 17, 2019 19.82 20.00 19.79 19.83 1,396,300 -0.10(-0.50%)
May 16, 2019 19.89 20.07 19.84 19.93 2,070,475 +0.02(+0.10%)
May 15, 2019 19.76 19.97 19.63 19.91 1,218,582 +0.15(+0.76%)
May 14, 2019 19.85 20.00 19.73 19.76 1,804,868 -0.18(-0.90%)
May 13, 2019 19.92 19.98 19.74 19.94 741,008 -0.02(-0.10%)
May 10, 2019 19.90 19.97 19.71 19.96 802,400 +0.03(+0.15%)
May 09, 2019 20.07 20.12 19.91 19.93 992,524 -0.17(-0.85%)
May 08, 2019 20.10 20.27 20.01 20.10 835,402 -0.04(-0.20%)
May 07, 2019 20.78 20.78 20.05 20.14 1,163,377 -0.68(-3.27%)
May 06, 2019 20.87 21.04 20.77 20.82 716,032 -0.15(-0.72%)
May 03, 2019 20.87 21.05 20.82 20.97 893,700 +0.14(+0.67%)
May 02, 2019 20.85 20.99 20.72 20.83 494,231 -0.04(-0.19%)
May 01, 2019 20.84 20.95 20.79 20.87 537,379 +0.04(+0.19%)
Apr 30, 2019 20.81 20.95 20.76 20.83 539,444 +0.00(+0.00%)
Apr 29, 2019 21.08 21.14 20.80 20.83 1,088,321 -0.22(-1.05%)
Apr 26, 2019 21.05 21.08 20.95 21.05 674,200 +0.02(+0.10%)
Apr 25, 2019 20.76 21.10 20.62 21.03 492,412 +0.28(+1.35%)
Apr 24, 2019 20.82 20.84 20.68 20.75 1,291,479 +0.02(+0.10%)
Apr 23, 2019 20.81 20.87 20.66 20.73 1,534,980 -0.08(-0.38%)
Apr 22, 2019 20.86 20.97 20.73 20.81 888,445 -0.06(-0.29%)
Apr 18, 2019 20.78 20.97 20.71 20.87 639,600 +0.09(+0.43%)
Apr 17, 2019 20.96 21.04 20.68 20.78 1,963,946 -0.16(-0.76%)
Apr 16, 2019 21.13 21.15 20.86 20.94 950,910 -0.19(-0.90%)
Apr 15, 2019 21.01 21.14 20.88 21.13 1,292,747 +0.20(+0.96%)
Apr 12, 2019 21.14 21.19 20.64 20.93 896,100 -0.21(-0.99%)
Apr 11, 2019 21.09 21.19 21.01 21.14 785,342 +0.07(+0.33%)
Apr 10, 2019 20.78 21.13 20.76 21.07 1,040,589 +0.32(+1.54%)
Apr 09, 2019 21.04 21.11 20.72 20.75 1,001,344 -0.33(-1.57%)
Apr 08, 2019 20.84 21.10 20.62 21.08 1,256,206 +0.18(+0.86%)
Apr 05, 2019 20.96 21.04 20.86 20.90 595,900 -0.05(-0.24%)
Apr 04, 2019 21.04 21.13 20.89 20.95 842,766 -0.05(-0.24%)
Apr 03, 2019 20.88 21.09 20.86 21.00 960,032 +0.16(+0.77%)
Apr 02, 2019 20.73 20.95 20.67 20.84 1,242,350 +0.07(+0.34%)
Apr 01, 2019 20.49 20.77 20.49 20.77 1,419,511 +0.28(+1.37%)
Mar 29, 2019 20.72 20.76 20.44 20.49 4,040,800 -0.22(-1.06%)
Mar 28, 2019 20.66 20.75 20.50 20.71 1,537,107 +0.02(+0.10%)
Mar 27, 2019 20.15 20.75 20.15 20.69 3,153,444 +0.69(+3.45%)
Mar 26, 2019 20.27 20.38 19.96 20.00 1,987,877 -0.16(-0.79%)
Mar 25, 2019 20.28 20.38 20.07 20.16 2,322,417 -0.25(-1.22%)
Mar 22, 2019 20.50 20.52 20.27 20.41 1,555,200 -0.07(-0.34%)
Mar 21, 2019 20.17 20.59 20.17 20.48 2,670,280 +0.30(+1.49%)
Mar 20, 2019 20.10 20.27 20.02 20.18 1,872,449 +0.10(+0.50%)
Mar 19, 2019 19.99 20.16 19.99 20.08 926,777 +0.16(+0.80%)
Mar 18, 2019 20.02 20.17 19.86 19.92 1,086,749 -0.06(-0.30%)
Mar 15, 2019 20.00 20.12 19.95 19.98 3,571,300 -0.02(-0.10%)
Mar 14, 2019 20.05 20.22 19.96 20.00 1,170,970 +0.01(+0.05%)
Mar 13, 2019 19.86 20.24 19.85 19.99 1,833,448 +0.19(+0.96%)
Mar 12, 2019 19.56 19.87 19.53 19.80 1,027,363 +0.28(+1.43%)
Mar 11, 2019 19.30 19.61 19.30 19.52 1,018,636 +0.26(+1.35%)
Mar 08, 2019 19.51 19.55 19.21 19.26 1,195,000 -0.27(-1.38%)
Mar 07, 2019 19.53 19.60 19.46 19.53 1,033,621 +0.08(+0.41%)
Mar 06, 2019 19.41 19.52 19.37 19.45 1,128,612 +0.01(+0.05%)
Mar 05, 2019 19.35 19.50 19.27 19.44 1,078,299 +0.07(+0.36%)
Mar 04, 2019 19.30 19.39 19.15 19.37 990,785 +0.13(+0.68%)
Mar 01, 2019 19.80 19.80 19.21 19.24 1,631,400 -0.38(-1.94%)
Feb 28, 2019 19.51 19.75 19.45 19.62 4,322,451 +0.21(+1.08%)
Feb 27, 2019 19.55 19.66 19.36 19.41 1,826,348 -0.43(-2.17%)
Feb 26, 2019 19.98 19.98 19.83 19.84 1,333,528 -0.13(-0.65%)
Feb 25, 2019 20.14 20.14 19.91 19.97 1,035,427 -0.07(-0.35%)
Feb 22, 2019 19.86 20.10 19.86 20.04 868,800 +0.18(+0.91%)
Feb 21, 2019 19.88 20.00 19.71 19.86 1,248,830 -0.02(-0.10%)
Feb 20, 2019 20.01 20.08 19.83 19.88 1,463,701 -0.15(-0.75%)
Feb 19, 2019 20.07 20.07 19.90 20.03 1,583,230 +0.02(+0.10%)
Feb 15, 2019 20.01 20.10 19.97 20.01 1,317,100 +0.04(+0.20%)
Feb 14, 2019 20.06 20.07 19.93 19.97 1,142,467 -0.03(-0.15%)
Feb 13, 2019 19.96 20.09 19.93 20.00 1,562,213 +0.03(+0.15%)
Feb 12, 2019 20.10 20.37 19.96 19.97 1,977,820 -0.10(-0.50%)
Feb 11, 2019 20.24 20.29 20.02 20.07 3,144,901 +0.12(+0.60%)
Feb 08, 2019 19.77 20.07 19.69 19.95 1,371,900 +0.18(+0.91%)
Feb 07, 2019 19.21 19.84 19.18 19.77 5,482,281 +1.08(+5.78%)
Feb 06, 2019 18.82 18.84 18.67 18.69 1,827,604 +0.00(+0.00%)
Feb 05, 2019 18.68 18.80 18.61 18.69 1,360,042 +0.12(+0.65%)
Feb 04, 2019 18.38 18.61 18.29 18.57 1,770,712 +0.38(+2.09%)
Feb 01, 2019 18.21 18.32 18.11 18.19 1,089,200 -0.01(-0.05%)
Jan 31, 2019 18.07 18.37 17.99 18.20 1,496,290 +0.15(+0.83%)
Jan 30, 2019 17.80 18.07 17.76 18.05 2,113,825 +0.31(+1.75%)
Jan 29, 2019 17.82 17.86 17.64 17.74 877,362 -0.08(-0.45%)
Jan 28, 2019 17.75 17.86 17.70 17.82 806,574 +0.01(+0.06%)
Jan 25, 2019 17.64 17.84 17.64 17.81 1,112,400 +0.23(+1.31%)
Jan 24, 2019 17.31 17.60 17.25 17.58 729,874 +0.27(+1.56%)
Jan 23, 2019 17.36 17.39 17.24 17.31 861,267 +0.06(+0.35%)
Jan 22, 2019 17.50 17.63 17.19 17.25 1,110,219 -0.20(-1.15%)
Jan 18, 2019 17.69 17.71 17.44 17.45 841,300 -0.11(-0.63%)
Jan 17, 2019 17.56 17.61 17.47 17.56 867,890 +0.01(+0.06%)
Jan 16, 2019 17.65 17.76 17.54 17.55 849,171 -0.02(-0.11%)
Jan 15, 2019 17.81 17.81 17.53 17.57 1,181,018 -0.11(-0.62%)
Jan 14, 2019 17.53 17.80 17.53 17.68 1,497,566 +0.13(+0.74%)
Jan 11, 2019 17.36 17.64 17.28 17.55 1,158,900 +0.19(+1.09%)
Jan 10, 2019 16.98 17.39 16.90 17.36 851,937 +0.27(+1.58%)
Jan 09, 2019 17.05 17.16 16.92 17.09 853,415 +0.09(+0.53%)
Jan 08, 2019 17.38 17.46 16.86 17.00 1,472,959 -0.17(-0.99%)
Jan 07, 2019 17.13 17.41 16.96 17.17 1,805,676 +0.26(+1.54%)
Jan 04, 2019 16.63 17.07 16.63 16.91 1,917,800 +0.39(+2.36%)
Jan 03, 2019 16.10 16.67 16.10 16.52 1,800,770 +0.43(+2.67%)
Jan 02, 2019 16.30 16.53 15.88 16.09 1,963,909 -0.01(-0.06%)
Dec 31, 2018 16.70 16.80 15.75 16.10 2,549,500 +0.47(+3.01%)
Dec 28, 2018 15.62 16.20 15.59 15.63 1,056,800 +0.13(+0.84%)
Dec 27, 2018 15.36 15.54 15.06 15.50 2,074,207 +0.06(+0.39%)
Dec 26, 2018 15.09 15.45 14.93 15.44 2,240,687 +0.43(+2.86%)
Dec 24, 2018 15.18 15.24 15.01 15.01 1,063,100 -0.24(-1.57%)
Dec 21, 2018 15.28 15.53 15.18 15.25 5,476,500 +0.04(+0.26%)
Dec 20, 2018 15.33 15.45 15.08 15.21 3,010,060 -0.12(-0.78%)
Dec 19, 2018 15.80 15.95 15.31 15.33 2,976,487 -0.43(-2.73%)
Dec 18, 2018 15.87 16.01 15.73 15.76 2,342,796 +0.01(+0.06%)
Dec 17, 2018 16.50 16.56 15.73 15.75 2,704,831 -0.69(-4.20%)
Dec 14, 2018 16.60 16.62 16.40 16.44 1,766,600 -0.21(-1.26%)
Dec 13, 2018 16.80 16.88 16.58 16.65 1,929,370 -0.11(-0.66%)
Dec 12, 2018 16.88 16.96 16.67 16.76 1,874,258 +0.05(+0.30%)
Dec 11, 2018 16.69 16.96 16.68 16.71 2,151,354 +0.18(+1.09%)
Dec 10, 2018 17.15 17.16 16.38 16.53 3,577,182 -0.63(-3.67%)
Dec 07, 2018 17.53 17.61 17.14 17.16 2,561,500 -0.34(-1.94%)
Dec 06, 2018 17.37 17.52 17.10 17.50 1,889,228 +0.07(+0.40%)
Dec 04, 2018 17.63 17.95 17.36 17.43 1,770,000 -0.20(-1.13%)
Dec 03, 2018 18.18 18.18 17.47 17.63 2,197,474 -0.38(-2.11%)
Nov 30, 2018 17.51 18.01 17.37 18.01 12,704,600 +0.52(+2.97%)
Nov 29, 2018 17.87 17.87 17.36 17.49 2,750,398 -0.59(-3.26%)
Nov 28, 2018 17.97 18.16 17.84 18.08 2,199,722 +0.13(+0.72%)
Nov 27, 2018 18.08 18.24 17.95 17.95 1,867,485 -0.13(-0.72%)
Nov 26, 2018 18.49 18.49 18.03 18.08 1,712,377 +0.00(+0.00%)
Nov 23, 2018 18.06 18.38 18.00 18.08 1,149,800 +0.06(+0.33%)
Nov 21, 2018 18.02 18.02 18.02 0 +0.19(+1.07%)
Nov 20, 2018 18.20 18.20 17.63 17.83 1,424,600 -0.43(-2.35%)
Nov 19, 2018 18.37 18.52 18.22 18.26 1,237,337 -0.16(-0.87%)
Nov 16, 2018 18.46 18.57 18.21 18.42 1,356,100 -0.05(-0.27%)
Nov 15, 2018 18.66 18.77 18.38 18.47 1,971,746 -0.24(-1.28%)
Nov 14, 2018 19.22 19.25 18.41 18.71 3,908,816 -0.45(-2.35%)
Nov 13, 2018 19.16 19.41 19.08 19.16 1,261,697 +0.00(+0.00%)
Nov 12, 2018 19.24 19.38 19.12 19.16 757,399 -0.10(-0.52%)
Nov 09, 2018 19.11 19.48 19.06 19.26 834,100 +0.15(+0.78%)
Nov 08, 2018 18.95 19.20 18.95 19.11 697,728 +0.18(+0.95%)
Nov 07, 2018 18.75 19.05 18.75 18.93 791,091 +0.17(+0.91%)
Nov 06, 2018 18.80 18.83 18.67 18.76 451,618 +0.00(+0.00%)
Nov 05, 2018 18.64 18.80 18.59 18.76 593,693 +0.26(+1.41%)
Nov 02, 2018 18.81 18.81 18.38 18.50 767,200 -0.24(-1.28%)
Nov 01, 2018 19.19 19.36 18.68 18.74 1,075,801 -0.55(-2.85%)
Oct 31, 2018 19.25 19.37 19.19 19.29 900,363 +0.12(+0.63%)
Oct 30, 2018 18.95 19.20 18.92 19.17 569,220 +0.23(+1.21%)
Oct 29, 2018 18.98 19.16 18.85 18.94 1,171,199 +0.07(+0.37%)
Oct 26, 2018 19.23 19.24 18.72 18.87 1,182,800 -0.44(-2.28%)
Oct 25, 2018 19.27 19.51 19.19 19.31 703,169 +0.08(+0.42%)
Oct 24, 2018 19.44 19.51 19.23 19.23 726,379 -0.13(-0.67%)
Oct 23, 2018 19.45 19.45 19.17 19.36 657,202 -0.17(-0.87%)
Oct 22, 2018 19.71 19.80 19.52 19.53 478,405 -0.17(-0.86%)
Oct 19, 2018 19.74 19.89 19.63 19.70 395,100 +0.02(+0.10%)
Oct 18, 2018 19.88 19.89 19.60 19.68 419,252 -0.21(-1.06%)
Oct 17, 2018 20.02 20.08 19.78 19.89 764,197 -0.16(-0.80%)
Oct 16, 2018 19.85 20.15 19.74 20.05 1,401,430 +0.27(+1.37%)
Oct 15, 2018 19.63 19.95 19.57 19.78 1,492,350 +0.25(+1.28%)
Oct 12, 2018 19.65 19.69 19.37 19.53 1,935,500 +0.08(+0.41%)
Oct 11, 2018 20.03 20.18 19.40 19.45 2,141,218 -0.53(-2.65%)
Oct 10, 2018 20.19 20.37 19.96 19.98 1,456,959 -0.26(-1.28%)
Oct 09, 2018 20.36 20.41 20.10 20.24 1,082,837 -0.10(-0.49%)
Oct 08, 2018 19.96 20.44 19.96 20.34 1,780,747 +0.43(+2.16%)
Oct 05, 2018 20.16 20.34 19.89 19.91 1,843,600 -0.24(-1.19%)
Oct 04, 2018 20.44 20.66 20.13 20.15 2,528,758 -0.31(-1.52%)
Oct 03, 2018 20.62 20.90 20.36 20.46 2,391,940 -0.22(-1.06%)
Oct 02, 2018 20.65 20.78 20.58 20.68 2,649,107 +0.05(+0.24%)
Oct 01, 2018 20.95 20.99 20.63 20.63 1,628,491 -0.30(-1.43%)
Sep 28, 2018 20.62 20.93 20.59 20.93 2,338,800 +0.28(+1.36%)
Sep 27, 2018 20.49 20.82 20.39 20.65 1,199,403 +0.20(+0.98%)
Sep 26, 2018 20.81 20.91 20.44 20.45 2,061,763 -0.36(-1.73%)
Sep 25, 2018 20.56 21.00 20.50 20.81 2,122,740 +0.22(+1.07%)
Sep 24, 2018 20.75 20.99 20.41 20.59 1,991,054 -0.25(-1.20%)
Sep 21, 2018 20.45 21.09 20.45 20.84 5,134,400 +0.33(+1.61%)
Sep 20, 2018 20.17 20.55 20.17 20.51 3,677,510 +0.35(+1.74%)
Sep 19, 2018 20.24 20.30 20.09 20.16 1,485,629 -0.04(-0.20%)
Sep 18, 2018 20.09 20.28 19.82 20.20 1,788,095 +0.04(+0.20%)
Sep 17, 2018 19.80 20.20 19.80 20.16 3,113,334 +0.16(+0.80%)
Sep 14, 2018 19.60 20.00 19.54 20.00 4,257,700 +0.34(+1.73%)
Sep 13, 2018 19.76 19.84 19.57 19.66 4,497,262 -0.09(-0.46%)
Sep 12, 2018 19.64 19.80 19.56 19.75 3,338,772 +0.14(+0.71%)
Sep 11, 2018 19.63 19.90 19.57 19.61 5,843,883 -0.03(-0.15%)
Sep 10, 2018 19.72 19.78 19.39 19.64 3,825,080 +0.15(+0.77%)
Sep 07, 2018 19.49 19.51 19.19 19.49 7,475,500 +0.04(+0.21%)
Sep 06, 2018 19.20 19.48 19.20 19.45 13,394,805 +0.19(+0.99%)
Sep 05, 2018 19.29 19.54 19.22 19.26 7,986,639 -0.20(-1.03%)
Sep 04, 2018 19.95 19.95 19.39 19.46 4,864,157 -0.56(-2.80%)
Aug 31, 2018 20.02 20.02 20.02 0 -0.23(-1.14%)
Aug 30, 2018 20.35 20.58 20.08 20.25 5,911,648 -0.39(-1.89%)
Aug 29, 2018 20.80 20.93 20.57 20.64 3,667,436 -0.16(-0.77%)
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.