Propetro Holding Corp (NY: PUMP )

6.580 -0.330 (-4.78%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	7.000	7.050	6.535	6.580	2,155,491	-0.33(-4.78%)
Oct 31, 2024	7.350	7.385	6.900	6.910	1,592,886	-0.30(-4.16%)
Oct 30, 2024	7.910	7.975	7.200	7.210	1,659,806	-0.33(-4.38%)
Oct 29, 2024	7.590	7.645	7.470	7.540	866,329	-0.02(-0.26%)
Oct 28, 2024	7.480	7.660	7.480	7.560	704,603	-0.19(-2.45%)
Oct 25, 2024	7.720	7.815	7.640	7.750	709,000	+0.16(+2.11%)
Oct 24, 2024	7.660	7.660	7.400	7.590	790,666	-0.03(-0.39%)
Oct 23, 2024	7.590	7.695	7.540	7.620	650,214	-0.05(-0.65%)
Oct 22, 2024	7.690	7.790	7.625	7.670	681,454	+0.03(+0.39%)
Oct 21, 2024	7.860	7.910	7.640	7.640	524,675	-0.11(-1.42%)
Oct 18, 2024	7.940	7.940	7.750	7.750	712,802	-0.26(-3.25%)
Oct 17, 2024	8.020	8.030	7.715	8.010	1,111,255	-0.16(-1.96%)
Oct 16, 2024	8.170	8.255	8.105	8.170	928,231	+0.14(+1.74%)
Oct 15, 2024	8.020	8.205	7.845	8.030	1,238,668	-0.24(-2.90%)
Oct 14, 2024	8.250	8.340	8.190	8.270	588,789	-0.11(-1.31%)
Oct 11, 2024	8.170	8.460	8.170	8.380	649,660	+0.12(+1.45%)
Oct 10, 2024	8.260	8.285	8.100	8.260	609,511	+0.04(+0.49%)
Oct 09, 2024	8.090	8.350	8.040	8.220	616,802	+0.01(+0.12%)
Oct 08, 2024	8.340	8.390	8.090	8.210	999,963	-0.33(-3.86%)
Oct 07, 2024	8.470	8.615	8.415	8.540	633,847	+0.10(+1.18%)
Oct 04, 2024	8.390	8.575	8.260	8.440	997,685	+0.18(+2.18%)
Oct 03, 2024	7.980	8.270	7.930	8.260	1,009,769	+0.28(+3.51%)
Oct 02, 2024	8.150	8.150	7.875	7.980	980,443	+0.02(+0.25%)
Oct 01, 2024	7.560	8.080	7.550	7.960	1,464,906	+0.30(+3.92%)
Sep 30, 2024	7.480	7.715	7.440	7.660	1,238,496	+0.12(+1.59%)
Sep 27, 2024	7.470	7.645	7.425	7.540	1,122,964	+0.20(+2.72%)
Sep 26, 2024	7.710	7.800	7.271	7.340	2,199,325	-0.54(-6.85%)
Sep 25, 2024	8.260	8.330	7.845	7.880	1,542,784	-0.43(-5.17%)
Sep 24, 2024	8.520	8.570	8.300	8.310	1,601,471	-0.04(-0.48%)
Sep 23, 2024	8.190	8.475	8.165	8.350	1,341,765	+0.11(+1.33%)
Sep 20, 2024	8.130	8.450	8.010	8.240	6,216,817	+0.01(+0.12%)
Sep 19, 2024	8.310	8.370	8.175	8.230	987,273	+0.19(+2.36%)
Sep 18, 2024	8.010	8.280	7.985	8.040	1,041,142	+0.03(+0.37%)
Sep 17, 2024	7.670	8.030	7.625	8.010	858,787	+0.40(+5.26%)
Sep 16, 2024	7.440	7.630	7.395	7.610	896,559	+0.30(+4.10%)
Sep 13, 2024	7.300	7.510	7.230	7.310	1,046,325	+0.11(+1.53%)
Sep 12, 2024	7.120	7.375	7.050	7.200	1,042,291	+0.14(+1.98%)
Sep 11, 2024	7.160	7.160	6.745	7.060	1,669,716	-0.10(-1.40%)
Sep 10, 2024	7.240	7.245	7.080	7.160	1,150,341	-0.02(-0.28%)
Sep 09, 2024	7.270	7.330	7.140	7.180	1,602,585	-0.15(-2.05%)
Sep 06, 2024	7.370	7.505	7.215	7.330	1,132,449	-0.04(-0.54%)
Sep 05, 2024	7.710	7.710	7.360	7.370	1,054,921	-0.22(-2.90%)
Sep 04, 2024	7.630	7.720	7.540	7.590	1,364,263	+0.01(+0.13%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Propetro Holding Corp (NY: PUMP )

Historical Prices