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 )

17.70 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 5, 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 30, 2014 9.510 9.620 9.510 9.510 3,233 -0.14(-1.45%)
May 29, 2014 9.510 9.750 9.510 9.650 4,948 -0.05(-0.52%)
May 28, 2014 9.510 9.700 9.510 9.700 830 +0.19(+2.00%)
May 27, 2014 9.510 9.510 9.510 9.510 786 -0.14(-1.45%)
May 23, 2014 9.650 9.650 9.650 0 +0.20(+2.12%)
May 21, 2014 9.450 9.450 9.450 9.450 82 -0.10(-1.05%)
May 20, 2014 9.600 9.750 9.550 9.550 15,788 +0.08(+0.80%)
May 19, 2014 9.565 9.600 9.474 9.474 1,326 +0.02(+0.25%)
May 16, 2014 9.310 9.700 9.310 9.450 2,234 +0.20(+2.16%)
May 15, 2014 9.300 9.300 9.250 9.250 3,195 +0.00(+0.00%)
May 14, 2014 9.350 9.350 9.250 9.250 45,682 -0.10(-1.07%)
May 13, 2014 9.350 9.350 9.350 9.350 262 -0.16(-1.68%)
May 12, 2014 9.318 9.510 9.300 9.510 1,382 +0.22(+2.39%)
May 09, 2014 9.250 9.630 9.250 9.288 3,536 -0.26(-2.74%)
May 08, 2014 9.740 9.740 9.550 9.550 428 -0.19(-1.95%)
May 07, 2014 9.740 9.749 9.740 9.740 1,024 -0.01(-0.10%)
May 06, 2014 9.750 9.750 9.750 9.750 1,205 -0.03(-0.26%)
May 05, 2014 9.750 9.780 9.740 9.775 3,588 +0.02(+0.15%)
May 02, 2014 9.760 9.830 9.760 9.760 1,549 +0.00(+0.00%)
May 01, 2014 9.759 9.850 9.759 9.760 1,131 +0.01(+0.10%)
Apr 30, 2014 9.750 9.750 9.750 9.750 389 +0.00(+0.00%)
Apr 29, 2014 9.925 9.925 9.750 9.750 3,253 -0.10(-1.02%)
Apr 28, 2014 9.850 10.00 9.850 9.850 2,544 -0.15(-1.50%)
Apr 25, 2014 9.700 10.00 9.700 10.00 12,424 +0.25(+2.56%)
Apr 24, 2014 9.750 9.750 9.750 9.750 385 +0.00(+0.00%)
Apr 23, 2014 9.750 9.880 9.750 9.750 826 +0.20(+2.09%)
Apr 22, 2014 9.500 9.550 9.500 9.550 1,084 +0.05(+0.53%)
Apr 21, 2014 9.500 9.500 9.500 9.500 346 -0.19(-1.96%)
Apr 17, 2014 9.690 9.690 9.690 0 -0.02(-0.21%)
Apr 16, 2014 9.680 9.850 9.500 9.710 4,533 +0.15(+1.52%)
Apr 15, 2014 9.500 9.565 9.170 9.565 1,557 +0.05(+0.58%)
Apr 14, 2014 9.530 9.560 9.510 9.510 2,739 -0.03(-0.31%)
Apr 11, 2014 9.690 9.700 9.540 9.540 0 -0.16(-1.65%)
Apr 10, 2014 9.700 9.700 9.700 9.700 1,821 -0.14(-1.42%)
Apr 09, 2014 9.700 9.840 9.700 9.840 1,063 +0.03(+0.31%)
Apr 08, 2014 9.700 9.810 9.600 9.810 4,735 +0.31(+3.26%)
Apr 07, 2014 9.750 9.750 9.500 9.500 816 -0.11(-1.14%)
Apr 04, 2014 9.600 9.630 9.600 9.610 0 -0.14(-1.44%)
Apr 03, 2014 9.750 9.750 9.750 9.750 629 +0.00(+0.00%)
Apr 02, 2014 9.750 9.780 9.750 9.750 4,126 +0.00(+0.00%)
Apr 01, 2014 9.550 9.800 9.550 9.750 15,063 +0.06(+0.62%)
Mar 31, 2014 9.600 9.690 9.460 9.690 4,051 +0.09(+0.94%)
Mar 28, 2014 9.600 9.600 9.410 9.600 0 +0.25(+2.67%)
Mar 27, 2014 9.350 9.350 9.350 9.350 4,270 +0.00(+0.00%)
Mar 26, 2014 9.450 9.450 9.320 9.350 54,070 -0.10(-1.06%)
Mar 25, 2014 9.460 9.460 9.450 9.450 1,302 -0.03(-0.32%)
Mar 24, 2014 9.450 9.480 9.450 9.480 1,447 +0.03(+0.32%)
Mar 21, 2014 9.500 9.510 9.450 9.450 6,881 -0.09(-0.94%)
Mar 20, 2014 9.550 9.550 9.500 9.540 5,536 -0.01(-0.10%)
Mar 19, 2014 9.560 9.700 9.550 9.550 24,906 -0.13(-1.34%)
Mar 18, 2014 9.580 9.750 9.580 9.680 5,109 +0.13(+1.36%)
Mar 17, 2014 9.700 9.700 9.530 9.550 2,551 +0.02(+0.21%)
Mar 14, 2014 9.540 9.600 9.528 9.530 4,351 -0.08(-0.83%)
Mar 13, 2014 9.620 9.650 9.610 9.610 4,607 +0.14(+1.48%)
Mar 12, 2014 9.460 9.500 9.460 9.470 6,932 +0.01(+0.11%)
Mar 11, 2014 9.450 9.620 9.450 9.460 8,619 +0.01(+0.11%)
Mar 10, 2014 9.450 9.490 9.450 9.450 5,571 +0.00(+0.00%)
Mar 07, 2014 9.400 9.550 9.400 9.450 0 +0.04(+0.43%)
Mar 06, 2014 9.480 9.490 9.400 9.410 3,228 +0.01(+0.11%)
Mar 05, 2014 9.400 9.580 9.400 9.400 1,976 -0.17(-1.78%)
Mar 04, 2014 9.510 9.890 9.510 9.570 3,650 +0.06(+0.63%)
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.