Pt United Trac ADR (OP: PUTKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 20.60 | 20.60 | 20.60 | 20.60 | 164 | +3.40(+19.77%) |
| Mar 30, 2020 | 18.18 | 18.18 | 17.20 | 17.20 | 1,519 | -0.65(-3.64%) |
| Mar 26, 2020 | 17.85 | 17.85 | 17.85 | 0 | +0.94(+5.56%) | |
| Mar 25, 2020 | 16.86 | 16.91 | 16.86 | 16.91 | 277 | -0.10(-0.59%) |
| Mar 24, 2020 | 17.01 | 17.01 | 17.01 | 17.01 | 500 | +0.44(+2.66%) |
| Mar 23, 2020 | 16.67 | 16.67 | 16.57 | 16.57 | 470 | +0.29(+1.78%) |
| Mar 18, 2020 | 16.28 | 16.28 | 16.28 | 0 | -0.34(-2.05%) | |
| Mar 17, 2020 | 16.62 | 16.62 | 16.62 | 16.62 | 25,674 | -2.31(-12.20%) |
| Mar 16, 2020 | 18.93 | 18.93 | 18.93 | 18.93 | 100 | -2.69(-12.44%) |
| Mar 13, 2020 | 21.62 | 21.62 | 21.62 | 23 | +0.00(+0.00%) | |
| Mar 12, 2020 | 21.62 | 21.62 | 21.62 | 73 | +0.00(+0.00%) | |
| Mar 11, 2020 | 21.62 | 21.62 | 21.62 | 21.62 | 116 | -1.76(-7.53%) |
| Mar 10, 2020 | 23.38 | 23.38 | 23.38 | 27 | +0.00(+0.00%) | |
| Mar 09, 2020 | 23.38 | 23.38 | 23.38 | 120 | +0.00(+0.00%) | |
| Mar 06, 2020 | 23.38 | 23.38 | 23.38 | 23.38 | 1,700 | +0.51(+2.23%) |
| Mar 03, 2020 | 22.87 | 22.87 | 22.87 | 0 | +0.00(+0.00%) | |
| Mar 02, 2020 | 23.07 | 23.07 | 22.87 | 22.87 | 1,553 | -0.46(-1.97%) |
| Feb 28, 2020 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | -2.29(-8.94%) |
| Feb 27, 2020 | 25.62 | 25.62 | 25.62 | 94 | +0.00(+0.00%) | |
| Feb 26, 2020 | 25.28 | 25.62 | 25.28 | 25.62 | 562 | -0.50(-1.91%) |
| Feb 25, 2020 | 25.89 | 26.12 | 25.89 | 26.12 | 517 | +1.05(+4.19%) |
| Feb 24, 2020 | 25.57 | 25.57 | 25.07 | 25.07 | 1,137 | -0.58(-2.26%) |
| Feb 21, 2020 | 25.65 | 25.65 | 25.65 | 62 | +0.00(+0.00%) | |
| Feb 20, 2020 | 25.65 | 25.65 | 25.65 | 32 | +0.00(+0.00%) | |
| Feb 13, 2020 | 25.65 | 25.65 | 25.65 | 0 | -4.56(-15.11%) | |
| Feb 11, 2020 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 30.21 | 30.21 | 30.21 | 6 | +0.00(+0.00%) | |
| Jan 28, 2020 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) | |
| Jan 24, 2020 | 30.21 | 30.21 | 30.21 | 0 | +0.00(+0.00%) | |
| Jan 23, 2020 | 30.19 | 30.19 | 30.21 | 1,200 | +0.02(+0.07%) | |
| Jan 22, 2020 | 30.19 | 30.19 | 30.19 | 30.19 | 110 | -0.58(-1.88%) |
| Jan 21, 2020 | 30.77 | 30.77 | 30.77 | 30.77 | 266 | -0.64(-2.04%) |
| Jan 14, 2020 | 31.41 | 31.41 | 31.41 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 31.41 | 31.41 | 31.41 | 0 | +0.91(+2.98%) | |
| Jan 08, 2020 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
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.
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.
