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

Propetro Holding Corp (NY: PUMP )

8.410 -0.040 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.540 8.540 8.285 8.410 855,468 -0.04(-0.47%)
Nov 25, 2024 8.590 8.680 8.320 8.450 1,730,455 -0.05(-0.59%)
Nov 22, 2024 8.280 8.530 8.265 8.500 1,201,268 +0.28(+3.41%)
Nov 21, 2024 7.880 8.300 7.840 8.220 1,262,410 +0.41(+5.25%)
Nov 20, 2024 7.810 7.850 7.610 7.810 962,667 +0.04(+0.51%)
Nov 19, 2024 7.740 7.845 7.685 7.770 894,651 -0.08(-1.02%)
Nov 18, 2024 7.710 8.050 7.650 7.850 1,502,614 +0.27(+3.56%)
Nov 15, 2024 7.830 7.905 7.545 7.580 934,421 -0.22(-2.82%)
Nov 14, 2024 7.960 8.050 7.730 7.800 1,126,938 -0.06(-0.76%)
Nov 13, 2024 8.110 8.110 7.845 7.860 1,433,613 -0.17(-2.12%)
Nov 12, 2024 8.030 8.245 7.960 8.030 1,166,546 -0.07(-0.86%)
Nov 11, 2024 7.720 8.120 7.670 8.100 1,448,508 +0.40(+5.19%)
Nov 08, 2024 7.850 7.880 7.590 7.700 1,319,633 -0.26(-3.27%)
Nov 07, 2024 8.380 8.380 7.925 7.960 1,361,939 -0.47(-5.58%)
Nov 06, 2024 7.700 8.480 7.700 8.430 2,321,306 +1.18(+16.28%)
Nov 05, 2024 7.210 7.355 7.100 7.250 2,077,174 +0.21(+2.98%)
Nov 04, 2024 6.630 7.120 6.630 7.040 2,018,279 +0.46(+6.99%)
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 8.440 997,681 +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.