Quantcast

ProPetro Holding Corp. Common Stock Historical Stock Prices

PUMP 
$18.34
*  
0.40
2.13%
Get PUMP Alerts
*Delayed - data as of Jun. 18, 2019 13:00 ET  -  Find a broker to begin trading PUMP now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PUMP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:00 18.82 19.16 18.34 18.34 393,825
06/17/2019 17.72 18.89 17.63 18.74 1,265,730
06/14/2019 18.34 18.41 17.76 17.77 1,322,184
06/13/2019 18.71 18.81 18.02 18.47 1,378,070
06/12/2019 18.69 19.01 18.28 18.31 876,674
06/11/2019 19.48 19.775 18.9 18.97 1,392,871
06/10/2019 19.24 19.85 19.12 19.22 1,285,847
06/07/2019 18.49 19.5 18.33 19.26 1,475,455
06/06/2019 18.44 18.85 17.92 18.56 1,635,767
06/05/2019 18.73 19.15 17.77 18.28 1,570,327
06/04/2019 19.63 19.98 18.645 18.78 1,541,159
06/03/2019 19.49 19.74 18.7187 19.38 1,350,810
05/31/2019 19.25 20.07 19.07 19.42 1,228,935
05/30/2019 19.34 19.89 19.3 19.67 1,060,123
05/29/2019 18.66 19.47 18.53 19.39 1,354,074
05/28/2019 18.79 19 18.43 18.95 1,134,261
05/24/2019 19.52 19.68 18.71 18.81 1,034,931
05/23/2019 20.99 20.99 19.04 19.28 1,993,593
05/22/2019 22.46 22.57 21.19 21.56 1,032,919
05/21/2019 22.8 23.03 22.34 22.81 1,177,768
05/20/2019 23.31 23.713 22.64 22.68 902,343
05/17/2019 23.92 24.1 23.34 23.34 979,259
05/16/2019 22.6 24.15 22.5375 24.05 1,926,519
05/15/2019 21.68 22.87 21.5 22.52 1,900,045
05/14/2019 21.34 22.14 21.21 22.07 1,076,447
05/13/2019 21.3 21.83 20.68 21.1 1,281,305
05/10/2019 21.03 21.69 20.445 21.55 1,765,987
05/09/2019 21.04 21.2 20.1 20.87 2,160,939
05/08/2019 22.5 22.8399 20.33 21.32 2,852,395
05/07/2019 22.47 22.85 21.95 22.17 1,311,353
05/06/2019 22.15 22.95 22 22.77 1,015,749
05/03/2019 22.13 22.53 21.97 22.45 850,785
05/02/2019 21.56 22.235 21.04 21.94 1,400,988
05/01/2019 22.29 22.637 21.74 21.74 1,542,746
04/30/2019 23.5 23.5098 21.69 22.13 1,787,013
04/29/2019 23.23 23.46 22.86 23.21 861,106
04/26/2019 23.06 23.58 22.72 23.23 661,430
04/25/2019 23.34 23.66 22.9137 23.25 1,614,043
04/24/2019 24.53 24.59 23.26 23.34 1,047,478
04/23/2019 24.82 25.38 24.22 24.53 1,405,292
04/22/2019 23.97 24.83 23.94 24.66 2,383,754
04/18/2019 24.13 24.45 23.44 23.72 1,139,559
04/17/2019 24.4 24.55 23.5 24.09 1,184,096
04/16/2019 23.92 24.505 23.65 24.32 1,545,489
04/15/2019 23.26 24.08 23.13 23.92 993,794
04/12/2019 24.15 24.27 23.04 23.25 1,448,471
04/11/2019 23.47 23.84 23.13 23.65 985,338
04/10/2019 23.51 23.93 23.46 23.51 1,288,266
04/09/2019 23.2 23.77 22.58 23.29 2,090,876
04/08/2019 22.84 23.685 22.8 23.33 1,383,376
04/05/2019 22.31 22.76 22.21 22.65 1,250,825
04/04/2019 21.46 22.23 21.15 22.22 1,507,866
04/03/2019 22.46 22.75 21.83 21.88 1,565,025
04/02/2019 22.95 23.15 21.95 22.29 1,688,526
04/01/2019 22.77 23.18 22.58 22.95 846,473
03/29/2019 23.04 23.32 22.24 22.54 1,732,371
03/28/2019 22.16 22.8816 22.13 22.61 1,200,776
03/27/2019 21.7 22.6 21.7 22.34 937,868
03/26/2019 21.66 22.17 21.57 21.74 1,072,093
03/25/2019 21.56 21.63 21.13 21.35 1,009,104
03/22/2019 21.98 22.07 21.52 21.69 980,813
03/21/2019 21.45 22.145 21.12 22.1 1,471,535
03/20/2019 20.74 21.77 20.22 21.55 2,102,219
03/19/2019 21.71 21.73 20.69 20.75 1,512,889
03/18/2019 21.01 21.69 21.01 21.57 1,217,816
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio