PUMP - ProPetro Holding Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201918.7719.1618.1718.5218.52986,500
Jun 17, 201917.7218.8917.6318.7418.741,265,700
Jun 14, 201918.3418.4117.7617.7717.771,322,200
Jun 13, 201918.7118.8118.0218.4718.471,378,100
Jun 12, 201918.6919.0118.2818.3118.31876,700
Jun 11, 201919.4819.7718.9018.9718.971,392,900
Jun 10, 201919.2419.8519.1219.2219.221,285,800
Jun 07, 201918.4919.5018.3319.2619.261,475,500
Jun 06, 201918.4418.8517.9218.5618.561,635,800
Jun 05, 201918.7319.1517.7718.2818.281,570,300
Jun 04, 201919.6319.9818.6518.7818.781,541,200
Jun 03, 201919.4919.7418.7219.3819.381,350,800
May 31, 201919.2520.0719.0719.4219.421,228,900
May 30, 201919.3419.8919.3019.6719.671,060,100
May 29, 201918.6619.4718.5319.3919.391,354,100
May 28, 201918.7919.0018.4318.9518.951,134,300
May 24, 201919.5219.6818.7118.8118.811,034,900
May 23, 201920.9920.9919.0419.2819.281,993,600
May 22, 201922.4622.5721.1921.5621.561,032,900
May 21, 201922.8023.0322.3422.8122.811,177,700
May 20, 201923.3123.7122.6422.6822.68902,300
May 17, 201923.9224.1023.3423.3423.34979,300
May 16, 201922.6024.1522.5424.0524.051,926,500
May 15, 201921.6822.8721.5022.5222.521,900,000
May 14, 201921.3422.1421.2122.0722.071,076,400
May 13, 201921.3021.8320.6821.1021.101,281,300
May 10, 201921.0321.6920.4421.5521.551,766,000
May 09, 201921.0421.2020.1020.8720.872,160,700
May 08, 201922.5022.8420.3321.3221.322,852,400
May 07, 201922.4722.8521.9522.1722.171,311,400
May 06, 201922.1522.9522.0022.7722.771,015,600
May 03, 201922.1322.5321.9722.4522.45850,600
May 02, 201921.5622.2421.0421.9421.941,400,900
May 01, 201922.2922.6421.7421.7421.741,542,700
Apr 30, 201923.5023.5121.6922.1322.131,771,400
Apr 29, 201923.2323.4622.8623.2123.21861,100
Apr 26, 201923.0623.5822.7223.2323.23661,400
Apr 25, 201923.3423.6622.9123.2523.251,614,000
Apr 24, 201924.5324.5923.2623.3423.341,047,600
Apr 23, 201924.8225.3824.2224.5324.531,405,300
Apr 22, 201923.9724.8323.9424.6624.662,383,800
Apr 18, 201924.1324.4523.4423.7223.721,139,600
Apr 17, 201924.4024.5523.5024.0924.091,184,100
Apr 16, 201923.9224.5023.6524.3224.321,545,500
Apr 15, 201923.2624.0823.1323.9223.92993,900
Apr 12, 201924.1524.2723.0423.2523.251,448,500
Apr 11, 201923.4723.8423.1323.6523.65985,300
Apr 10, 201923.5123.9323.4623.5123.511,288,300
Apr 09, 201923.2023.7722.5823.2923.292,090,900
Apr 08, 201922.8423.6822.8023.3323.331,383,400
Apr 05, 201922.3122.7622.2122.6522.651,272,000
Apr 04, 201921.4622.2321.1522.2222.221,507,900
Apr 03, 201922.4622.7521.8321.8821.881,565,000
Apr 02, 201922.9523.1521.9522.2922.291,688,500
Apr 01, 201922.7723.1822.5822.9522.95846,500
Mar 29, 201923.0423.3222.2422.5422.541,732,400
Mar 28, 201922.1622.8822.1322.6122.611,230,200
Mar 27, 201921.7022.6021.7022.3422.34964,400
Mar 26, 201921.6622.1721.5721.7421.741,096,100
Mar 25, 201921.5621.6321.1321.3521.351,009,100
Mar 22, 201921.9822.0721.5221.6921.691,004,200
Mar 21, 201921.4522.1521.1222.1022.101,471,500
Mar 20, 201920.7421.7720.2221.5521.552,102,200
Mar 19, 201921.7121.7320.6920.7520.751,512,900
Mar 18, 201921.0121.6921.0121.5721.571,217,800
Mar 15, 201920.8321.1020.7120.9420.941,392,500
Mar 14, 201920.4020.8020.1720.7020.701,139,000
Mar 13, 201920.1020.4819.8320.2320.231,030,900
Mar 12, 201919.8820.1819.7219.7619.76749,200
Mar 11, 201919.5519.9719.4219.8019.80879,300
Mar 08, 201919.0819.4618.8819.2519.25918,100
Mar 07, 201919.4019.5419.0519.4119.411,035,300
Mar 06, 201919.6719.7118.9019.3419.341,898,600
Mar 05, 201921.1021.2219.4319.7519.751,851,300
Mar 04, 201920.9221.4520.6721.0521.051,892,900
Mar 01, 201920.0120.6920.0020.6920.692,029,300
Feb 28, 201919.7220.1918.6719.8619.861,956,300
Feb 27, 201918.9819.4917.9019.0619.061,801,900
Feb 26, 201918.5118.9718.3718.6918.691,479,800
Feb 25, 201918.7619.0918.3918.5618.56926,400
Feb 22, 201918.5018.8418.3818.8318.83692,500
Feb 21, 201918.6518.8618.2118.3118.311,063,400
Feb 20, 201918.2518.7818.1918.7518.75991,200
Feb 19, 201918.0418.3417.8718.1918.19734,300
Feb 15, 201917.9218.2417.7918.1618.16843,300
Feb 14, 201917.0017.8517.0017.7817.78937,300
Feb 13, 201917.1517.7417.0117.0917.091,011,700
Feb 12, 201917.5317.7116.8117.0017.00838,700
Feb 11, 201916.8717.4516.6817.2117.21829,500
Feb 08, 201916.7916.9216.5816.9116.91909,100
Feb 07, 201917.0217.2516.3216.8716.87565,900
Feb 06, 201917.0217.2116.9317.1517.15337,300
Feb 05, 201917.2717.4716.9917.1517.15897,800
Feb 04, 201916.3117.3216.3117.2017.201,149,300
Feb 01, 201916.3416.7116.2316.4616.46970,500
Jan 31, 201916.2116.3815.9116.3416.341,129,300
Jan 30, 201916.1216.3915.7216.2016.20694,700
Jan 29, 201916.0716.2515.9316.0216.02633,600
Jan 28, 201916.3616.5115.9415.9515.951,034,100
Jan 25, 201916.4016.6416.0716.5416.54951,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...