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 29, 2015 6.220 6.610 6.220 6.610 8,677 +0.39(+6.27%)
May 28, 2015 6.220 6.220 6.220 6.220 1,654 +0.00(+0.00%)
May 27, 2015 6.220 6.220 6.220 6.220 1,335 +0.00(+0.00%)
May 26, 2015 6.230 6.230 6.220 6.220 3,482 -0.23(-3.57%)
May 22, 2015 6.450 6.450 6.450 0 -0.75(-10.42%)
May 21, 2015 6.400 7.200 6.400 7.200 3,466 +0.80(+12.50%)
May 20, 2015 6.830 6.830 6.260 6.400 7,014 -0.27(-4.05%)
May 19, 2015 6.670 6.670 6.670 6.670 856 +0.00(+0.00%)
May 18, 2015 6.670 6.670 6.670 6.670 300 +0.10(+1.52%)
May 15, 2015 6.620 6.620 6.570 6.570 719 -0.17(-2.52%)
May 14, 2015 6.570 6.900 6.570 6.740 3,287 +0.17(+2.59%)
May 13, 2015 6.570 6.570 6.570 6.570 197 +0.00(+0.00%)
May 12, 2015 6.900 7.050 6.570 6.570 2,181 -0.48(-6.81%)
May 11, 2015 7.050 7.050 6.330 7.050 3,364 +0.00(+0.00%)
May 08, 2015 6.850 7.050 6.850 7.050 14,379 +0.22(+3.22%)
May 07, 2015 6.950 6.950 6.830 6.830 1,304 +0.00(+0.00%)
May 06, 2015 6.700 6.900 6.700 6.830 6,113 -0.05(-0.73%)
May 05, 2015 6.860 6.880 6.700 6.880 2,481 -0.45(-6.14%)
May 04, 2015 7.080 7.330 7.080 7.330 1,455 +0.21(+2.95%)
May 01, 2015 7.100 7.120 7.100 7.120 6,714 +0.06(+0.85%)
Apr 30, 2015 7.080 7.110 6.950 7.060 7,457 -0.02(-0.28%)
Apr 29, 2015 6.860 7.080 6.860 7.080 8,946 +0.23(+3.36%)
Apr 27, 2015 6.850 6.850 6.850 12 -0.15(-2.14%)
Apr 24, 2015 7.000 7.000 7.000 7.000 377 +0.20(+2.94%)
Apr 23, 2015 6.770 7.320 6.770 6.800 3,460 +0.00(+0.00%)
Apr 22, 2015 6.690 6.800 6.690 6.800 5,670 -0.55(-7.48%)
Apr 21, 2015 7.350 7.350 7.350 7.350 319 +0.09(+1.24%)
Apr 20, 2015 7.010 7.260 7.010 7.260 1,475 -0.13(-1.76%)
Apr 17, 2015 7.390 7.390 7.390 7.390 420 +0.70(+10.46%)
Apr 16, 2015 6.660 6.690 6.660 6.690 1,171 -0.06(-0.89%)
Apr 15, 2015 6.750 6.750 6.750 6.750 212 +0.20(+3.05%)
Apr 14, 2015 6.820 6.820 6.540 6.550 1,444 -0.07(-1.06%)
Apr 13, 2015 6.810 6.990 6.620 6.620 3,535 -0.19(-2.79%)
Apr 10, 2015 6.950 6.950 6.810 6.810 502 -0.02(-0.29%)
Apr 09, 2015 6.810 6.990 6.810 6.830 3,251 +0.02(+0.29%)
Apr 08, 2015 6.810 6.810 6.810 6.810 1,307 +0.05(+0.74%)
Apr 07, 2015 6.900 6.900 6.580 6.760 5,211 -0.04(-0.59%)
Apr 06, 2015 6.520 6.850 6.520 6.800 3,221 +0.19(+2.87%)
Apr 02, 2015 6.610 6.610 6.610 0 +0.05(+0.76%)
Apr 01, 2015 6.750 6.900 6.560 6.560 1,062 +0.05(+0.77%)
Mar 31, 2015 6.700 6.700 6.510 6.510 1,420 +0.00(+0.00%)
Mar 30, 2015 6.500 6.700 6.500 6.510 842 -0.04(-0.61%)
Mar 27, 2015 6.550 6.562 6.550 6.550 19,727 +0.00(+0.00%)
Mar 26, 2015 6.660 6.700 6.550 6.550 14,776 +0.40(+6.50%)
Mar 25, 2015 6.180 6.180 6.150 6.150 10,452 -0.35(-5.38%)
Mar 24, 2015 6.500 6.500 6.500 6.500 337 +0.02(+0.31%)
Mar 23, 2015 6.180 6.480 6.170 6.480 7,715 -0.03(-0.46%)
Mar 20, 2015 6.750 6.850 6.510 6.510 7,800 +0.57(+9.60%)
Mar 19, 2015 5.990 5.990 5.940 5.940 737 +0.04(+0.68%)
Mar 18, 2015 5.900 5.900 5.900 5.900 3,393 +0.17(+2.97%)
Mar 17, 2015 5.820 6.090 5.720 5.730 3,322 -0.52(-8.32%)
Mar 16, 2015 6.250 6.250 6.250 6.250 1,782 +0.19(+3.14%)
Mar 13, 2015 6.282 6.282 6.060 6.060 577 -0.61(-9.08%)
Mar 12, 2015 6.495 6.665 6.330 6.665 1,427 -0.04(-0.52%)
Mar 11, 2015 6.040 6.746 6.040 6.700 1,282 -0.10(-1.47%)
Mar 10, 2015 6.750 6.935 6.750 6.800 2,492 -0.10(-1.45%)
Mar 09, 2015 6.560 6.900 6.550 6.900 1,887 -0.45(-6.12%)
Mar 06, 2015 7.005 7.350 6.650 7.350 5,968 +0.46(+6.68%)
Mar 05, 2015 6.300 6.890 5.900 6.890 2,344 -0.56(-7.52%)
Mar 04, 2015 7.090 7.450 6.760 7.450 16,442 +0.69(+10.21%)
Mar 03, 2015 7.250 7.250 6.760 6.760 1,170 -0.32(-4.52%)
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.