Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Poseidon Rts05Sepd [Posr] (NQ: BPR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 18.69 18.71 18.44 18.46 1,951,700 -0.34(-1.81%)
Jan 30, 2020 18.85 18.94 18.73 18.80 1,616,952 -0.21(-1.10%)
Jan 29, 2020 19.10 19.21 18.98 19.01 649,987 -0.13(-0.68%)
Jan 28, 2020 18.94 19.23 18.92 19.14 509,764 +0.21(+1.11%)
Jan 27, 2020 19.03 19.10 18.70 18.93 772,124 -0.24(-1.25%)
Jan 24, 2020 19.42 19.51 19.15 19.17 592,400 -0.20(-1.03%)
Jan 23, 2020 19.51 19.59 19.22 19.37 1,735,844 -0.14(-0.72%)
Jan 22, 2020 19.99 20.09 19.51 19.51 1,071,225 -0.44(-2.21%)
Jan 21, 2020 19.86 20.05 19.82 19.95 1,416,793 +0.12(+0.61%)
Jan 17, 2020 19.50 19.89 19.50 19.83 1,338,900 +0.63(+3.28%)
Jan 16, 2020 19.06 19.22 18.95 19.20 659,286 +0.20(+1.05%)
Jan 15, 2020 18.72 19.00 18.69 19.00 912,585 +0.31(+1.66%)
Jan 14, 2020 18.55 18.70 18.50 18.69 821,285 +0.19(+1.03%)
Jan 13, 2020 18.32 18.56 18.30 18.50 928,014 +0.14(+0.76%)
Jan 10, 2020 18.40 18.45 18.34 18.36 635,000 +0.00(+0.00%)
Jan 09, 2020 18.45 18.46 18.20 18.36 1,101,702 -0.06(-0.33%)
Jan 08, 2020 18.21 18.50 18.20 18.42 1,719,443 +0.19(+1.01%)
Jan 07, 2020 18.36 18.44 18.20 18.23 1,023,609 -0.21(-1.11%)
Jan 06, 2020 18.14 18.51 18.12 18.44 1,138,375 +0.28(+1.54%)
Jan 03, 2020 18.09 18.25 18.02 18.16 975,900 +0.01(+0.06%)
Jan 02, 2020 18.52 18.59 18.02 18.15 2,433,104 -0.30(-1.60%)
Dec 31, 2019 18.31 18.46 18.25 18.45 898,900 +0.14(+0.79%)
Dec 30, 2019 18.25 18.38 18.25 18.30 707,568 +0.07(+0.41%)
Dec 27, 2019 18.21 18.26 18.16 18.23 850,700 +0.02(+0.08%)
Dec 26, 2019 18.28 18.30 18.16 18.21 891,556 -0.03(-0.16%)
Dec 24, 2019 18.17 18.28 18.12 18.24 663,700 +0.08(+0.47%)
Dec 23, 2019 18.47 18.47 18.05 18.16 1,907,978 -0.23(-1.28%)
Dec 20, 2019 18.42 18.59 18.30 18.39 3,977,000 -0.04(-0.22%)
Dec 19, 2019 18.52 18.56 18.40 18.43 1,029,590 -0.05(-0.27%)
Dec 18, 2019 18.45 18.58 18.43 18.48 1,043,356 +0.07(+0.38%)
Dec 17, 2019 18.54 18.58 18.41 18.41 1,178,465 -0.09(-0.49%)
Dec 16, 2019 18.36 18.59 18.34 18.50 1,178,085 +0.19(+1.04%)
Dec 13, 2019 18.30 18.44 18.19 18.31 1,171,700 +0.00(+0.00%)
Dec 12, 2019 18.55 18.55 18.30 18.31 967,181 -0.13(-0.70%)
Dec 11, 2019 18.58 18.66 18.44 18.44 887,077 -0.18(-0.97%)
Dec 10, 2019 18.74 18.74 18.61 18.62 841,228 -0.04(-0.24%)
Dec 09, 2019 18.82 18.83 18.51 18.66 968,755 -0.14(-0.72%)
Dec 06, 2019 18.73 18.84 18.69 18.80 1,028,100 +0.08(+0.43%)
Dec 05, 2019 18.83 18.86 18.66 18.72 596,647 -0.01(-0.05%)
Dec 04, 2019 18.73 18.86 18.73 18.73 692,095 +0.01(+0.05%)
Dec 03, 2019 18.79 18.83 18.58 18.72 672,335 -0.15(-0.79%)
Dec 02, 2019 19.02 19.03 18.83 18.87 589,980 -0.15(-0.79%)
Nov 29, 2019 19.30 19.30 18.97 19.02 552,800 -0.20(-1.01%)
Nov 27, 2019 19.02 19.23 19.00 19.21 567,600 -0.14(-0.70%)
Nov 26, 2019 19.22 19.42 19.21 19.35 527,416 +0.09(+0.47%)
Nov 25, 2019 19.20 19.30 19.12 19.26 476,645 +0.12(+0.63%)
Nov 22, 2019 19.20 19.27 19.10 19.14 606,600 -0.04(-0.21%)
Nov 21, 2019 19.11 19.22 19.00 19.18 883,098 +0.08(+0.42%)
Nov 20, 2019 19.40 19.40 19.03 19.10 675,662 -0.31(-1.60%)
Nov 19, 2019 19.58 19.65 19.24 19.41 521,567 -0.03(-0.15%)
Nov 18, 2019 19.60 19.71 19.40 19.44 724,729 -0.15(-0.77%)
Nov 15, 2019 19.24 19.60 19.17 19.59 620,700 +0.46(+2.40%)
Nov 14, 2019 18.94 19.13 18.92 19.13 495,191 +0.21(+1.11%)
Nov 13, 2019 18.90 19.00 18.85 18.92 647,922 -0.01(-0.05%)
Nov 12, 2019 18.97 19.05 18.91 18.93 536,415 -0.02(-0.11%)
Nov 11, 2019 18.98 19.13 18.87 18.95 567,203 -0.09(-0.45%)
Nov 08, 2019 18.89 19.13 18.84 19.04 464,900 +0.05(+0.24%)
Nov 07, 2019 19.20 19.25 18.96 18.99 544,643 -0.18(-0.94%)
Nov 06, 2019 19.34 19.34 18.97 19.17 584,752 +0.19(+0.97%)
Nov 05, 2019 19.15 19.16 18.98 18.98 710,907 -0.14(-0.76%)
Nov 04, 2019 19.05 19.17 19.00 19.13 515,175 +0.13(+0.68%)
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.