Skip to main content

Propetro Holding Corp (NY: PUMP )

8.600 +0.170 (+2.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 8.410 8.510 8.305 8.430 10,479,340 -0.01(-0.12%)
Jun 20, 2024 8.300 8.590 8.280 8.440 1,681,548 +0.20(+2.43%)
Jun 18, 2024 8.330 8.470 8.220 8.240 1,662,785 -0.07(-0.84%)
Jun 17, 2024 8.220 8.325 8.150 8.310 1,354,090 +0.08(+0.97%)
Jun 14, 2024 8.500 8.550 8.110 8.230 1,316,055 -0.35(-4.08%)
Jun 13, 2024 9.020 9.115 8.560 8.580 1,607,060 -0.53(-5.82%)
Jun 12, 2024 9.360 9.445 9.110 9.110 1,498,855 -0.10(-1.09%)
Jun 11, 2024 9.110 9.230 8.940 9.210 840,503 -0.01(-0.11%)
Jun 10, 2024 9.090 9.300 9.080 9.220 1,143,424 +0.16(+1.77%)
Jun 07, 2024 8.930 9.060 8.885 9.060 878,758 +0.07(+0.78%)
Jun 06, 2024 8.900 9.020 8.820 8.990 1,841,256 +0.06(+0.67%)
Jun 05, 2024 8.900 9.140 8.750 8.930 1,068,640 +0.09(+1.02%)
Jun 04, 2024 9.040 9.170 8.808 8.840 1,223,187 -0.36(-3.91%)
Jun 03, 2024 9.630 9.650 9.040 9.200 1,789,085 -0.38(-3.97%)
May 31, 2024 9.260 9.600 9.230 9.580 2,466,940 +0.35(+3.79%)
May 30, 2024 9.500 9.680 9.195 9.230 2,125,431 -0.32(-3.35%)
May 29, 2024 9.730 9.830 9.540 9.550 1,342,499 -0.27(-2.75%)
May 28, 2024 9.730 9.960 9.610 9.820 1,068,856 +0.19(+1.97%)
May 24, 2024 9.600 9.680 9.540 9.630 901,719 +0.09(+0.94%)
May 23, 2024 9.530 9.660 9.425 9.540 1,101,265 +0.01(+0.10%)
May 22, 2024 9.820 9.820 9.500 9.530 1,159,490 -0.37(-3.74%)
May 21, 2024 9.640 10.02 9.640 9.900 1,863,098 +0.25(+2.59%)
May 20, 2024 9.700 9.805 9.600 9.650 1,488,689 -0.03(-0.31%)
May 17, 2024 9.650 9.765 9.580 9.680 929,963 +0.06(+0.62%)
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%)
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.