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

Ptt Explor & Prod PC ADR (OP: PEXNY )

15.00 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 20, 2024 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, 2016 4.200 4.440 4.200 4.440 6,188 -0.01(-0.22%)
May 27, 2016 4.450 4.450 4.450 0 +0.34(+8.27%)
May 25, 2016 4.110 4.110 4.110 15 -0.19(-4.42%)
May 23, 2016 4.300 4.300 4.300 40 -0.10(-2.27%)
May 20, 2016 4.110 4.400 4.110 4.400 752 +0.11(+2.56%)
May 19, 2016 4.100 4.290 4.100 4.290 955 +0.14(+3.37%)
May 18, 2016 4.400 4.400 4.150 4.150 1,680 +0.05(+1.22%)
May 17, 2016 4.260 4.260 3.900 4.100 6,133 -0.15(-3.53%)
May 16, 2016 4.250 4.250 4.000 4.250 7,334 +0.14(+3.41%)
May 13, 2016 4.110 4.110 4.110 4.110 1,105 +0.00(+0.00%)
May 12, 2016 3.890 4.310 3.890 4.110 2,025 -0.20(-4.64%)
May 11, 2016 4.020 4.310 4.020 4.310 4,508 -0.04(-0.92%)
May 10, 2016 4.050 4.350 4.050 4.350 1,137 +0.00(+0.00%)
May 09, 2016 4.000 4.350 4.000 4.350 1,281 +0.41(+10.41%)
May 06, 2016 3.940 3.940 3.940 3.940 696 -0.06(-1.50%)
May 05, 2016 3.930 4.000 3.930 4.000 927 +0.07(+1.78%)
May 04, 2016 3.940 4.000 3.930 3.930 5,720 -0.37(-8.60%)
May 03, 2016 4.050 4.300 4.000 4.300 3,685 -0.15(-3.37%)
May 02, 2016 4.300 4.450 4.100 4.450 2,268 +0.30(+7.23%)
Apr 29, 2016 4.150 4.250 4.150 4.150 1,614 +0.00(+0.00%)
Apr 28, 2016 4.050 4.150 4.050 4.150 3,540 +0.26(+6.68%)
Apr 27, 2016 3.900 4.250 3.890 3.890 3,442 -0.29(-6.94%)
Apr 26, 2016 3.800 4.180 3.800 4.180 3,687 -0.04(-0.95%)
Apr 25, 2016 3.870 4.220 3.870 4.220 362 +0.28(+7.11%)
Apr 22, 2016 3.920 3.940 3.920 3.940 1,926 -0.05(-1.25%)
Apr 21, 2016 3.990 4.450 3.990 3.990 3,258 +0.08(+2.05%)
Apr 19, 2016 3.910 3.910 3.910 81 -0.15(-3.69%)
Apr 18, 2016 3.800 4.060 3.800 4.060 1,395 +0.16(+4.10%)
Apr 15, 2016 3.900 3.900 3.900 3.900 592 -0.02(-0.51%)
Apr 14, 2016 3.800 3.920 3.800 3.920 25,741 +0.12(+3.16%)
Apr 13, 2016 3.780 3.800 3.780 3.800 995 +0.00(+0.00%)
Apr 12, 2016 3.900 3.950 3.800 3.800 1,587 +0.00(+0.00%)
Apr 11, 2016 3.900 3.900 3.800 3.800 3,352 +0.05(+1.33%)
Apr 08, 2016 3.750 3.750 3.750 3.750 517 +0.05(+1.35%)
Apr 07, 2016 3.700 3.700 3.700 3.700 1,545 -0.03(-0.80%)
Apr 06, 2016 3.790 3.790 3.680 3.730 13,852 +0.13(+3.61%)
Apr 05, 2016 3.600 3.600 3.600 3.600 521 +0.60(+20.00%)
Apr 04, 2016 3.000 3.000 3.000 3.000 2,735 -0.85(-22.08%)
Apr 01, 2016 3.850 3.850 3.850 3.850 316 -0.19(-4.70%)
Mar 31, 2016 3.750 4.040 3.750 4.040 115,177 +0.54(+15.43%)
Mar 29, 2016 3.500 3.500 3.500 0 -0.90(-20.45%)
Mar 28, 2016 3.500 4.480 3.500 4.400 6,272 +0.40(+10.00%)
Mar 24, 2016 4.000 4.000 4.000 0 +0.00(+0.00%)
Mar 23, 2016 4.000 4.000 4.000 4.000 548 -0.10(-2.44%)
Mar 22, 2016 4.000 4.700 4.000 4.100 1,419 +0.00(+0.00%)
Mar 21, 2016 4.520 4.520 4.100 4.100 857 -0.41(-9.09%)
Mar 18, 2016 4.600 4.698 4.500 4.510 5,781 +0.16(+3.68%)
Mar 17, 2016 4.750 4.750 4.300 4.350 14,589 -0.40(-8.42%)
Mar 16, 2016 4.750 4.750 4.750 4.750 511 +0.00(+0.00%)
Mar 15, 2016 4.750 5.000 4.750 4.750 1,001 +0.00(+0.00%)
Mar 14, 2016 4.750 4.750 4.750 4.750 1,017 +0.00(+0.00%)
Mar 11, 2016 4.640 5.000 4.550 4.750 2,090 -0.25(-5.00%)
Mar 10, 2016 4.350 5.000 4.350 5.000 23,842 +0.64(+14.68%)
Mar 09, 2016 4.310 4.360 4.310 4.360 9,854 +0.06(+1.40%)
Mar 08, 2016 4.290 4.300 4.290 4.300 4,416 -0.10(-2.27%)
Mar 07, 2016 4.450 4.450 4.050 4.400 4,770 +0.59(+15.49%)
Mar 04, 2016 3.810 4.220 3.810 3.810 24,712 -0.02(-0.52%)
Mar 03, 2016 3.918 4.000 3.830 3.830 4,345 -0.15(-3.77%)
Mar 02, 2016 3.900 3.980 3.900 3.980 2,311 +0.08(+2.05%)
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.