Permian Resources Corporation - Class A Common Stock (NY: PR )

13.63 -0.10 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.46 13.47 13.00 13.00 8,255,191 -0.44(-3.30%)
Jan 30, 2024 13.00 13.51 12.96 13.45 9,717,054 +0.33(+2.50%)
Jan 29, 2024 13.06 13.12 12.85 13.12 5,756,577 -0.03(-0.22%)
Jan 26, 2024 13.20 13.27 12.92 13.15 5,178,960 -0.05(-0.37%)
Jan 25, 2024 12.98 13.20 12.75 13.20 11,391,039 +0.41(+3.17%)
Jan 24, 2024 12.92 12.95 12.61 12.79 18,141,728 +0.00(+0.00%)
Jan 23, 2024 12.72 12.90 12.63 12.79 6,663,621 -0.01(-0.07%)
Jan 22, 2024 12.72 12.97 12.69 12.80 5,807,214 +0.06(+0.45%)
Jan 19, 2024 12.78 12.81 12.54 12.74 6,671,677 -0.02(-0.15%)
Jan 18, 2024 12.52 12.80 12.30 12.76 9,070,979 +0.25(+2.00%)
Jan 17, 2024 12.21 12.55 12.18 12.51 10,677,665 +0.09(+0.70%)
Jan 16, 2024 12.77 12.85 12.38 12.43 8,967,774 -0.46(-3.59%)
Jan 12, 2024 13.12 13.14 12.80 12.89 7,024,375 +0.12(+0.91%)
Jan 11, 2024 12.71 12.79 12.59 12.77 5,096,596 +0.13(+0.99%)
Jan 10, 2024 12.74 12.78 12.54 12.65 5,784,331 -0.10(-0.76%)
Jan 09, 2024 12.96 12.98 12.52 12.74 7,386,631 -0.20(-1.56%)
Jan 08, 2024 12.72 12.95 12.45 12.95 9,351,144 -0.07(-0.52%)
Jan 05, 2024 12.82 13.07 12.73 13.01 8,447,788 +0.24(+1.89%)
Jan 04, 2024 13.41 13.47 12.76 12.77 8,913,041 -0.58(-4.33%)
Jan 03, 2024 13.11 13.45 12.99 13.35 6,490,786 +0.18(+1.39%)
Jan 02, 2024 13.32 13.44 13.06 13.17 9,199,597 +0.05(+0.37%)
Dec 29, 2023 13.07 13.24 12.99 13.12 10,308,658 +0.03(+0.22%)
Dec 28, 2023 13.34 13.34 13.06 13.09 7,774,686 -0.33(-2.44%)
Dec 27, 2023 13.42 13.51 13.29 13.42 7,223,288 -0.01(-0.07%)
Dec 26, 2023 13.20 13.51 13.03 13.43 8,518,338 +0.39(+2.96%)
Dec 22, 2023 13.09 13.17 12.96 13.04 8,064,671 +0.05(+0.37%)
Dec 21, 2023 12.82 13.02 12.72 12.99 20,332,872 +0.26(+2.05%)
Dec 20, 2023 12.98 13.17 12.72 12.73 11,416,310 -0.14(-1.12%)
Dec 19, 2023 12.52 12.90 12.45 12.88 27,193,972 -0.09(-0.67%)
Dec 18, 2023 13.08 13.20 12.94 12.97 8,134,650 +0.12(+0.90%)
Dec 15, 2023 12.92 12.95 12.71 12.85 17,649,178 -0.04(-0.30%)
Dec 14, 2023 12.76 13.07 12.71 12.89 12,223,770 +0.31(+2.45%)
Dec 13, 2023 12.24 12.60 12.08 12.58 8,121,005 +0.42(+3.49%)
Dec 12, 2023 12.24 12.31 12.03 12.16 7,251,659 -0.30(-2.40%)
Dec 11, 2023 12.45 12.64 12.30 12.45 8,196,943 -0.04(-0.31%)
Dec 08, 2023 12.40 12.56 12.33 12.49 9,783,992 +0.23(+1.89%)
Dec 07, 2023 12.19 12.27 11.90 12.26 19,040,516 +0.18(+1.52%)
Dec 06, 2023 12.28 12.69 12.06 12.08 8,304,978 -0.37(-2.95%)
Dec 05, 2023 12.72 12.91 12.41 12.45 11,692,045 -0.16(-1.30%)
Dec 04, 2023 12.63 12.78 12.54 12.61 8,037,503 -0.16(-1.28%)
Dec 01, 2023 12.61 13.03 12.55 12.77 6,641,551 +0.10(+0.76%)
Nov 30, 2023 12.67 12.91 12.42 12.68 6,222,087 +0.15(+1.23%)
Nov 29, 2023 12.60 12.68 12.41 12.52 5,344,525 +0.02(+0.15%)
Nov 28, 2023 12.60 12.72 12.45 12.50 4,886,411 +0.01(+0.08%)
Nov 27, 2023 12.51 12.58 12.36 12.49 5,380,682 -0.18(-1.45%)
Nov 24, 2023 12.62 12.82 12.61 12.68 1,890,539 +0.06(+0.46%)
Nov 22, 2023 12.33 12.66 12.18 12.62 5,882,545 -0.14(-1.13%)
Nov 21, 2023 12.74 12.82 12.55 12.76 4,138,040 -0.08(-0.60%)
Nov 20, 2023 12.93 13.10 12.82 12.84 4,646,033 +0.05(+0.38%)
Nov 17, 2023 12.50 12.90 12.49 12.79 7,414,045 +0.46(+3.76%)
Nov 16, 2023 12.58 12.61 12.04 12.33 11,852,206 -0.44(-3.44%)
Nov 15, 2023 12.89 13.19 12.74 12.77 6,411,396 -0.18(-1.40%)
Nov 14, 2023 12.90 13.06 12.77 12.95 8,162,504 +0.18(+1.42%)
Nov 13, 2023 12.71 12.81 12.52 12.77 8,212,332 +0.09(+0.68%)
Nov 10, 2023 12.55 12.73 12.39 12.68 6,974,759 +0.30(+2.39%)
Nov 09, 2023 12.49 12.87 12.37 12.39 11,157,423 -0.22(-1.74%)
Nov 08, 2023 13.01 13.19 12.50 12.61 11,717,644 -0.43(-3.30%)
Nov 07, 2023 13.18 13.28 12.89 13.04 19,615,340 -0.53(-3.88%)
Nov 06, 2023 14.30 14.30 13.39 13.56 11,459,875 -0.62(-4.38%)
Nov 03, 2023 14.20 14.46 13.92 14.18 7,877,779 -0.07(-0.47%)
Nov 02, 2023 13.73 14.27 13.63 14.25 7,957,739 +0.55(+4.05%)
Nov 01, 2023 14.02 14.08 13.52 13.70 11,660,493 -0.23(-1.65%)
Oct 31, 2023 13.83 14.09 13.65 13.93 36,831,012 +0.09(+0.62%)
Oct 30, 2023 14.04 14.17 13.62 13.84 6,693,444 -0.15(-1.09%)
Oct 27, 2023 14.15 14.27 13.72 13.99 7,744,845 -0.12(-0.88%)
Oct 26, 2023 14.07 14.26 13.78 14.12 7,259,049 -0.18(-1.27%)
Oct 25, 2023 14.23 14.41 14.14 14.30 7,424,353 +0.07(+0.47%)
Oct 24, 2023 14.30 14.48 14.20 14.23 7,865,320 +0.04(+0.27%)
Oct 23, 2023 14.17 14.58 14.01 14.19 8,117,343 -0.19(-1.33%)
Oct 20, 2023 14.76 14.80 14.34 14.38 8,470,786 -0.39(-2.65%)
Oct 19, 2023 14.40 14.80 14.24 14.78 10,342,145 +0.21(+1.44%)
Oct 18, 2023 14.63 14.70 14.41 14.57 7,039,133 +0.08(+0.53%)
Oct 17, 2023 14.34 14.59 14.26 14.49 7,872,352 +0.12(+0.86%)
Oct 16, 2023 14.29 14.40 13.93 14.37 7,210,166 +0.19(+1.35%)
Oct 13, 2023 13.79 14.22 13.67 14.17 10,081,486 +0.75(+5.63%)
Oct 12, 2023 13.64 13.66 13.37 13.42 9,774,791 -0.03(-0.21%)
Oct 11, 2023 13.08 13.46 13.07 13.45 7,271,193 +0.15(+1.15%)
Oct 10, 2023 13.39 13.44 13.26 13.29 5,867,973 -0.11(-0.86%)
Oct 09, 2023 13.12 13.45 13.06 13.41 9,379,413 +0.77(+6.13%)
Oct 06, 2023 12.23 12.79 12.21 12.64 10,913,669 +0.57(+4.75%)
Oct 05, 2023 11.79 12.17 11.79 12.06 9,335,453 +0.02(+0.16%)
Oct 04, 2023 12.64 12.67 11.94 12.04 12,946,282 -0.80(-6.25%)
Oct 03, 2023 12.77 12.94 12.65 12.85 13,035,146 -0.01(-0.07%)
Oct 02, 2023 13.40 13.40 12.74 12.86 9,145,780 -0.49(-3.65%)
Sep 29, 2023 13.50 13.50 13.27 13.34 8,327,165 -0.11(-0.78%)
Sep 28, 2023 13.26 13.50 13.18 13.45 8,610,306 +0.06(+0.43%)
Sep 27, 2023 13.12 13.50 13.05 13.39 11,895,086 +0.53(+4.09%)
Sep 26, 2023 12.78 13.05 12.71 12.86 10,431,100 -0.11(-0.81%)
Sep 25, 2023 12.51 13.01 12.86 12.97 9,804,293 +0.41(+3.27%)
Sep 22, 2023 12.87 13.00 12.47 12.56 13,150,695 -0.14(-1.13%)
Sep 21, 2023 12.78 13.04 12.60 12.70 19,384,140 +0.11(+0.84%)
Sep 20, 2023 12.72 12.97 12.59 12.60 27,139,934 -0.24(-1.86%)
Sep 19, 2023 13.14 13.18 12.70 12.84 7,101,967 -0.11(-0.89%)
Sep 18, 2023 13.25 13.36 12.88 12.95 9,848,886 -0.13(-1.02%)
Sep 15, 2023 13.11 13.25 12.93 13.08 49,288,816 -0.11(-0.87%)
Sep 14, 2023 13.61 13.67 13.15 13.20 8,153,431 -0.21(-1.57%)
Sep 13, 2023 13.71 13.75 13.29 13.41 7,548,900 -0.30(-2.16%)
Sep 12, 2023 13.55 13.73 13.46 13.71 8,424,836 +0.32(+2.36%)
Sep 11, 2023 13.75 13.84 13.31 13.39 10,059,078 -0.29(-2.10%)
Sep 08, 2023 13.55 13.80 13.55 13.68 7,426,319 +0.13(+0.99%)
Sep 07, 2023 13.74 14.00 13.54 13.54 8,958,879 -0.31(-2.21%)
Sep 06, 2023 13.86 13.94 13.46 13.85 9,490,707 -0.12(-0.89%)
Sep 05, 2023 14.47 14.62 13.95 13.97 14,472,670 +0.18(+1.32%)
Sep 01, 2023 13.66 13.96 13.65 13.79 5,887,557 +0.24(+1.76%)
Aug 31, 2023 13.43 13.58 13.28 13.55 6,760,773 +0.17(+1.29%)
Aug 30, 2023 13.19 13.52 13.11 13.38 6,829,271 +0.24(+1.82%)
Aug 29, 2023 13.15 13.31 12.90 13.14 6,313,280 +0.11(+0.88%)
Aug 28, 2023 13.00 13.04 12.82 13.03 5,886,885 +0.21(+1.64%)
Aug 25, 2023 12.88 12.88 12.56 12.82 5,778,024 +0.20(+1.59%)
Aug 24, 2023 12.78 12.86 12.57 12.62 6,269,140 -0.17(-1.35%)
Aug 23, 2023 12.70 12.99 12.43 12.79 9,559,807 -0.05(-0.37%)
Aug 22, 2023 12.79 13.23 12.64 12.84 18,477,644 +0.24(+1.90%)
Aug 21, 2023 11.99 12.75 11.85 12.60 30,164,996 +0.28(+2.25%)
Aug 18, 2023 11.85 12.32 11.70 12.32 6,454,515 +0.33(+2.71%)
Aug 17, 2023 11.92 12.22 11.84 11.99 8,163,192 +0.31(+2.62%)
Aug 16, 2023 11.92 12.12 11.65 11.69 4,966,713 +0.07(+0.58%)
Aug 15, 2023 11.75 11.78 11.56 11.62 4,791,901 -0.20(-1.70%)
Aug 14, 2023 11.78 11.93 11.66 11.82 5,043,764 +0.03(+0.24%)
Aug 11, 2023 11.61 11.96 11.57 11.79 7,464,550 +0.27(+2.30%)
Aug 10, 2023 11.64 11.80 11.47 11.53 6,163,738 -0.12(-1.06%)
Aug 09, 2023 11.80 11.97 11.61 11.65 6,114,966 +0.01(+0.08%)
Aug 08, 2023 11.23 11.73 11.17 11.64 8,250,140 +0.18(+1.57%)
Aug 07, 2023 11.43 11.51 11.23 11.46 7,335,656 +0.09(+0.75%)
Aug 04, 2023 11.10 11.51 11.09 11.38 9,945,085 +0.39(+3.54%)
Aug 03, 2023 10.90 11.28 10.59 10.99 11,849,495 +0.03(+0.26%)
Aug 02, 2023 10.91 11.03 10.67 10.96 9,394,732 -0.09(-0.86%)
Aug 01, 2023 10.94 11.07 10.77 11.05 5,793,720 -0.03(-0.26%)
Jul 31, 2023 10.88 11.09 10.86 11.08 7,313,317 +0.32(+3.00%)
Jul 28, 2023 10.40 10.76 10.37 10.76 5,513,807 +0.36(+3.46%)
Jul 27, 2023 10.77 10.80 10.36 10.40 5,909,901 -0.21(-1.97%)
Jul 26, 2023 10.64 10.79 10.54 10.61 8,026,958 -0.17(-1.58%)
Jul 25, 2023 10.68 11.01 10.59 10.78 5,313,249 +0.03(+0.26%)
Jul 24, 2023 10.70 10.90 10.63 10.75 8,812,475 +0.09(+0.80%)
Jul 21, 2023 10.67 10.73 10.54 10.67 3,677,622 +0.07(+0.63%)
Jul 20, 2023 10.71 10.78 10.43 10.60 4,866,547 +0.05(+0.45%)
Jul 19, 2023 10.48 10.94 10.46 10.55 9,332,981 +0.10(+1.00%)
Jul 18, 2023 10.05 10.66 10.05 10.45 8,054,659 +0.34(+3.38%)
Jul 17, 2023 10.15 10.30 10.04 10.11 7,965,528 -0.08(-0.75%)
Jul 14, 2023 10.80 10.85 10.14 10.18 8,819,591 -0.70(-6.45%)
Jul 13, 2023 10.88 11.22 10.84 10.88 12,253,797 +0.03(+0.26%)
Jul 12, 2023 10.88 10.89 10.71 10.86 5,062,908 +0.03(+0.26%)
Jul 11, 2023 10.57 10.89 10.57 10.83 6,619,882 +0.34(+3.25%)
Jul 10, 2023 10.34 10.50 10.29 10.49 4,815,980 +0.12(+1.19%)
Jul 07, 2023 10.04 10.53 10.04 10.36 6,013,797 +0.35(+3.50%)
Jul 06, 2023 10.16 10.28 9.770 10.01 5,508,845 -0.25(-2.40%)
Jul 05, 2023 10.41 10.54 10.25 10.26 6,614,595 -0.05(-0.46%)
Jul 03, 2023 10.38 10.46 10.18 10.31 3,330,965 -0.09(-0.82%)
Jun 30, 2023 10.43 10.50 10.32 10.39 8,722,731 +0.04(+0.37%)
Jun 29, 2023 10.29 10.42 10.21 10.35 5,618,371 +0.15(+1.49%)
Jun 28, 2023 9.926 10.32 9.822 10.20 10,413,874 +0.27(+2.67%)
Jun 27, 2023 9.898 10.02 9.784 9.936 8,443,735 -0.03(-0.29%)
Jun 26, 2023 9.860 10.08 9.827 9.964 7,332,699 +0.21(+2.14%)
Jun 23, 2023 9.452 9.865 9.429 9.756 12,814,207 +0.10(+1.08%)
Jun 22, 2023 9.718 9.813 9.590 9.651 5,956,349 -0.28(-2.86%)
Jun 21, 2023 9.471 9.955 9.462 9.936 7,469,632 +0.46(+4.80%)
Jun 20, 2023 9.832 9.860 9.282 9.481 8,407,562 -0.47(-4.76%)
Jun 16, 2023 10.03 10.03 9.666 9.955 10,186,331 +0.06(+0.57%)
Jun 15, 2023 9.547 10.03 9.547 9.898 7,613,418 +0.35(+3.67%)
Jun 14, 2023 9.917 9.964 9.414 9.547 5,768,050 -0.23(-2.33%)
Jun 13, 2023 9.727 10.06 9.623 9.775 4,926,939 +0.20(+2.08%)
Jun 12, 2023 9.585 9.832 9.475 9.576 5,593,988 -0.26(-2.60%)
Jun 09, 2023 9.945 9.974 9.775 9.832 4,935,613 -0.09(-0.86%)
Jun 08, 2023 9.964 10.05 9.756 9.917 8,471,284 -0.10(-1.04%)
Jun 07, 2023 9.623 10.14 9.595 10.02 12,333,728 +0.51(+5.38%)
Jun 06, 2023 9.064 9.528 9.016 9.509 7,724,123 +0.25(+2.66%)
Jun 05, 2023 9.509 9.595 9.056 9.263 6,134,708 -0.08(-0.81%)
Jun 02, 2023 9.225 9.386 9.106 9.339 6,791,102 +0.39(+4.34%)
Jun 01, 2023 8.808 9.149 8.808 8.950 4,056,536 +0.10(+1.18%)
May 31, 2023 8.694 8.912 8.637 8.846 7,114,707 -0.04(-0.43%)
May 30, 2023 8.988 9.026 8.779 8.883 5,334,367 -0.27(-3.00%)
May 26, 2023 9.102 9.187 8.869 9.158 6,203,737 +0.17(+1.90%)
May 25, 2023 9.253 9.365 8.921 8.988 7,613,521 -0.51(-5.39%)
May 24, 2023 9.339 9.623 9.301 9.500 6,369,683 +0.18(+1.93%)
May 23, 2023 9.623 9.699 9.291 9.320 7,259,235 -0.23(-2.38%)
May 22, 2023 9.168 9.718 9.139 9.547 13,070,062 +0.44(+4.79%)
May 19, 2023 8.950 9.215 8.921 9.111 8,690,078 +0.30(+3.44%)
May 18, 2023 8.571 8.827 8.528 8.808 8,139,953 +0.15(+1.75%)
May 17, 2023 8.770 8.770 8.476 8.656 7,085,410 +0.06(+0.66%)
May 16, 2023 8.817 8.921 8.589 8.599 4,995,131 -0.31(-3.51%)
May 15, 2023 9.035 9.064 8.836 8.912 6,107,985 +0.01(+0.11%)
May 12, 2023 8.856 8.935 8.687 8.902 4,949,956 +0.18(+2.04%)
May 11, 2023 8.705 8.973 8.649 8.724 6,031,147 -0.17(-1.90%)
May 10, 2023 8.940 9.043 8.738 8.893 7,222,153 +0.00(+0.00%)
May 09, 2023 9.278 9.386 8.846 8.893 12,752,804 -0.67(-6.97%)
May 08, 2023 9.803 9.845 9.404 9.559 8,691,048 +0.00(+0.00%)
May 05, 2023 9.559 9.709 9.475 9.559 6,037,751 +0.42(+4.62%)
May 04, 2023 9.128 9.250 8.940 9.137 5,653,239 +0.08(+0.93%)
May 03, 2023 9.006 9.273 8.949 9.053 5,644,227 -0.22(-2.33%)
May 02, 2023 9.625 9.672 9.034 9.268 8,028,711 -0.52(-5.27%)
May 01, 2023 9.681 9.897 9.540 9.784 4,258,907 -0.02(-0.19%)
Apr 28, 2023 9.493 9.878 9.451 9.803 6,719,557 +0.35(+3.67%)
Apr 27, 2023 9.287 9.512 9.165 9.456 5,177,844 +0.22(+2.34%)
Apr 26, 2023 9.400 9.512 9.193 9.240 4,685,471 -0.23(-2.38%)
Apr 25, 2023 9.756 9.841 9.391 9.465 5,811,148 -0.49(-4.90%)
Apr 24, 2023 9.672 10.04 9.672 9.953 4,017,683 +0.17(+1.73%)
Apr 21, 2023 9.765 9.822 9.625 9.784 5,156,205 -0.03(-0.29%)
Apr 20, 2023 9.831 9.972 9.709 9.812 5,587,186 -0.30(-2.97%)
Apr 19, 2023 10.01 10.14 9.784 10.11 5,020,418 -0.10(-1.01%)
Apr 18, 2023 10.27 10.38 10.08 10.22 5,833,521 -0.05(-0.46%)
Apr 17, 2023 10.48 10.64 10.25 10.26 8,893,875 -0.27(-2.58%)
Apr 14, 2023 10.58 10.69 10.36 10.53 4,583,844 -0.07(-0.62%)
Apr 13, 2023 10.75 10.81 10.60 10.60 4,832,663 +0.04(+0.36%)
Apr 12, 2023 10.63 10.82 10.54 10.56 4,580,190 -0.05(-0.44%)
Apr 11, 2023 10.56 10.68 10.34 10.61 5,223,352 +0.16(+1.53%)
Apr 10, 2023 10.44 10.68 10.44 10.45 6,415,277 +0.18(+1.73%)
Apr 06, 2023 10.37 10.51 10.26 10.27 4,218,440 -0.18(-1.71%)
Apr 05, 2023 10.36 10.51 10.15 10.45 4,607,654 +0.10(+1.00%)
Apr 04, 2023 10.87 10.91 10.21 10.35 6,836,040 -0.48(-4.42%)
Apr 03, 2023 10.28 10.87 10.19 10.83 12,280,059 +0.98(+9.90%)
Mar 31, 2023 9.775 9.897 9.681 9.850 7,139,518 +0.20(+2.04%)
Mar 30, 2023 9.747 9.747 9.503 9.653 4,345,902 +0.06(+0.59%)
Mar 29, 2023 9.522 9.653 9.442 9.597 4,995,129 +0.28(+3.02%)
Mar 28, 2023 9.287 9.493 9.221 9.315 7,510,944 +0.03(+0.30%)
Mar 27, 2023 9.128 9.390 8.931 9.287 6,107,451 +0.29(+3.23%)
Mar 24, 2023 8.668 9.062 8.565 8.996 6,843,379 +0.10(+1.16%)
Mar 23, 2023 9.221 9.425 8.818 8.893 5,370,198 -0.27(-2.97%)
Mar 22, 2023 9.540 9.592 9.137 9.165 5,907,683 -0.32(-3.36%)
Mar 21, 2023 9.268 9.597 9.203 9.484 8,008,070 +0.53(+5.86%)
Mar 20, 2023 8.874 9.315 8.827 8.959 7,195,279 +0.20(+2.25%)
Mar 17, 2023 8.968 9.053 8.668 8.762 18,131,402 -0.33(-3.61%)
Mar 16, 2023 8.565 9.146 8.546 9.090 9,938,956 +0.28(+3.19%)
Mar 15, 2023 9.203 9.203 8.462 8.809 14,963,175 -0.89(-9.19%)
Mar 14, 2023 9.690 10.09 9.503 9.700 9,598,112 +0.08(+0.88%)
Mar 13, 2023 9.634 9.841 9.422 9.615 12,257,294 -0.46(-4.56%)
Mar 10, 2023 10.25 10.50 9.925 10.08 15,390,166 -0.21(-2.01%)
Mar 09, 2023 10.53 10.77 10.26 10.28 8,993,509 -0.19(-1.79%)
Mar 08, 2023 10.60 10.88 10.30 10.47 29,708,550 -0.49(-4.45%)
Mar 07, 2023 11.01 11.26 10.93 10.96 7,657,023 -0.08(-0.68%)
Mar 06, 2023 10.95 11.23 10.80 11.03 6,123,062 -0.05(-0.42%)
Mar 03, 2023 10.85 11.26 10.84 11.08 9,628,316 -0.05(-0.42%)
Mar 02, 2023 10.29 11.20 10.24 11.13 9,357,023 +0.72(+6.91%)
Mar 01, 2023 10.27 10.42 10.10 10.41 10,883,083 +0.31(+3.05%)
Feb 28, 2023 10.65 10.71 10.10 10.10 9,829,484 -0.34(-3.22%)
Feb 27, 2023 10.38 10.72 10.19 10.43 9,595,996 +0.16(+1.55%)
Feb 24, 2023 9.874 10.31 9.743 10.28 10,809,236 +0.40(+4.07%)
Feb 23, 2023 8.828 10.10 8.781 9.874 16,531,840 +1.32(+15.39%)
Feb 22, 2023 8.687 8.790 8.417 8.557 8,048,366 -0.15(-1.72%)
Feb 21, 2023 8.977 9.144 8.622 8.706 6,996,430 -0.40(-4.41%)
Feb 17, 2023 9.444 9.472 9.052 9.108 8,480,358 -0.52(-5.43%)
Feb 16, 2023 9.743 9.864 9.622 9.631 4,808,383 -0.17(-1.72%)
Feb 15, 2023 9.808 9.827 9.458 9.799 5,961,456 -0.20(-1.96%)
Feb 14, 2023 9.752 10.08 9.617 9.995 4,190,288 +0.17(+1.71%)
Feb 13, 2023 9.715 9.977 9.547 9.827 5,004,128 +0.00(+0.00%)
Feb 10, 2023 9.453 9.874 9.351 9.827 6,157,191 +0.55(+5.94%)
Feb 09, 2023 9.724 9.734 9.239 9.276 6,519,694 -0.43(-4.43%)
Feb 08, 2023 9.668 9.883 9.556 9.706 9,364,234 +0.08(+0.87%)
Feb 07, 2023 9.239 9.650 9.056 9.622 6,944,637 +0.46(+4.99%)
Feb 06, 2023 9.491 9.584 9.019 9.164 6,964,548 -0.35(-3.73%)
Feb 03, 2023 9.537 10.03 9.509 9.519 6,798,198 -0.04(-0.39%)
Feb 02, 2023 9.995 9.995 9.390 9.556 7,188,980 -0.38(-3.85%)
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.