Skip to main content

Propetro Holding Corp (NY: PUMP )

8.540 +0.100 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 8.370 8.610 8.370 8.540 1,341,379 +0.10(+1.18%)
Apr 18, 2024 8.310 8.785 8.220 8.440 3,674,645 +0.25(+3.05%)
Apr 17, 2024 8.170 8.320 8.060 8.190 2,468,562 +0.02(+0.24%)
Apr 16, 2024 8.300 8.340 8.089 8.170 1,751,223 -0.17(-2.04%)
Apr 15, 2024 8.460 8.645 8.330 8.340 2,210,303 -0.09(-1.07%)
Apr 12, 2024 8.670 8.780 8.400 8.430 1,549,792 -0.16(-1.86%)
Apr 11, 2024 8.660 8.710 8.450 8.590 588,941 -0.07(-0.81%)
Apr 10, 2024 8.370 8.700 8.250 8.660 1,230,433 +0.27(+3.22%)
Apr 09, 2024 8.410 8.520 8.322 8.390 911,965 +0.03(+0.36%)
Apr 08, 2024 8.670 8.685 8.360 8.360 615,346 -0.24(-2.79%)
Apr 05, 2024 8.500 8.605 8.360 8.600 2,444,019 +0.12(+1.42%)
Apr 04, 2024 8.530 8.670 8.430 8.480 1,608,312 -0.06(-0.70%)
Apr 03, 2024 8.010 8.595 8.010 8.540 1,690,551 +0.57(+7.15%)
Apr 02, 2024 8.000 8.050 7.880 7.970 1,077,130 +0.06(+0.76%)
Apr 01, 2024 8.100 8.100 7.865 7.910 1,004,524 -0.17(-2.10%)
Mar 28, 2024 7.960 8.075 8.075 8.080 761,676 +0.13(+1.64%)
Mar 27, 2024 7.700 8.040 7.650 7.950 1,075,003 +0.28(+3.65%)
Mar 26, 2024 7.850 7.860 7.630 7.670 905,645 -0.12(-1.54%)
Mar 25, 2024 7.720 7.920 7.720 7.790 740,448 +0.11(+1.43%)
Mar 22, 2024 7.960 7.990 7.620 7.680 1,132,624 -0.21(-2.66%)
Mar 21, 2024 7.760 8.070 7.710 7.890 1,456,162 +0.15(+1.94%)
Mar 20, 2024 7.730 7.790 7.550 7.740 1,153,812 +0.03(+0.39%)
Mar 19, 2024 7.520 7.730 7.500 7.710 1,120,792 +0.20(+2.66%)
Mar 18, 2024 7.680 7.680 7.500 7.510 1,706,714 -0.19(-2.47%)
Mar 15, 2024 7.510 7.730 7.510 7.700 2,290,078 +0.17(+2.26%)
Mar 14, 2024 7.550 7.650 7.390 7.530 2,022,190 +0.06(+0.80%)
Mar 13, 2024 7.200 7.560 7.160 7.470 2,065,684 +0.06(+0.81%)
Mar 12, 2024 7.350 7.435 7.260 7.410 1,374,879 +0.06(+0.82%)
Mar 11, 2024 7.310 7.430 7.140 7.350 1,482,007 +0.01(+0.14%)
Mar 08, 2024 7.420 7.470 7.270 7.340 1,306,116 -0.03(-0.41%)
Mar 07, 2024 7.170 7.440 7.090 7.370 1,344,727 +0.23(+3.22%)
Mar 06, 2024 7.195 7.360 7.085 7.140 1,772,704 +0.05(+0.71%)
Mar 05, 2024 7.050 7.200 6.990 7.090 1,663,347 +0.00(+0.00%)
Mar 04, 2024 7.420 7.525 7.040 7.090 2,295,578 -0.43(-5.72%)
Mar 01, 2024 7.470 7.650 7.470 7.520 1,498,970 +0.12(+1.62%)
Feb 29, 2024 7.390 7.580 7.260 7.400 1,964,642 +0.09(+1.23%)
Feb 28, 2024 7.530 7.620 7.290 7.310 1,393,867 -0.22(-2.92%)
Feb 27, 2024 7.480 7.750 7.425 7.530 1,805,957 +0.13(+1.76%)
Feb 26, 2024 7.440 7.730 7.360 7.400 2,606,176 -0.04(-0.54%)
Feb 23, 2024 7.280 7.540 7.100 7.440 1,803,156 +0.03(+0.40%)
Feb 22, 2024 7.690 7.750 7.305 7.410 2,474,902 -0.44(-5.61%)
Feb 21, 2024 7.420 8.400 7.160 7.850 2,968,471 -0.36(-4.38%)
Feb 20, 2024 8.240 8.370 8.120 8.210 2,009,747 -0.09(-1.08%)
Feb 16, 2024 8.250 8.400 8.100 8.300 1,380,147 +0.08(+0.97%)
Feb 15, 2024 7.700 8.235 7.700 8.220 1,498,062 +0.55(+7.17%)
Feb 14, 2024 7.770 7.865 7.620 7.670 1,332,931 -0.06(-0.78%)
Feb 13, 2024 7.840 7.940 7.600 7.730 1,868,988 -0.18(-2.28%)
Feb 12, 2024 8.000 8.178 7.865 7.910 2,037,437 -0.02(-0.25%)
Feb 09, 2024 7.890 7.975 7.830 7.930 1,273,185 +0.01(+0.13%)
Feb 08, 2024 7.820 8.010 7.760 7.920 1,307,654 +0.12(+1.54%)
Feb 07, 2024 7.950 7.970 7.680 7.800 1,547,342 -0.13(-1.64%)
Feb 06, 2024 7.760 8.000 7.760 7.930 897,031 +0.23(+2.99%)
Feb 05, 2024 7.950 7.950 7.700 7.700 1,002,527 -0.32(-3.99%)
Feb 02, 2024 8.240 8.240 7.950 8.020 1,126,178 -0.27(-3.26%)
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.