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 (%)
Oct 31, 2019 19.18 19.18 18.83 18.90 1,035,953 -0.22(-1.15%)
Oct 30, 2019 19.46 19.49 19.09 19.12 994,733 -0.27(-1.39%)
Oct 29, 2019 19.19 19.48 19.17 19.39 811,866 +0.14(+0.73%)
Oct 28, 2019 19.34 19.36 19.16 19.25 633,341 +0.05(+0.26%)
Oct 25, 2019 19.20 19.27 19.15 19.20 420,900 -0.01(-0.05%)
Oct 24, 2019 19.55 19.55 19.14 19.21 734,473 -0.30(-1.54%)
Oct 23, 2019 19.51 19.59 19.38 19.51 664,621 -0.05(-0.26%)
Oct 22, 2019 19.42 19.64 19.32 19.56 608,633 +0.18(+0.93%)
Oct 21, 2019 19.05 19.39 19.05 19.38 812,675 +0.36(+1.89%)
Oct 18, 2019 19.05 19.13 18.95 19.02 653,300 -0.07(-0.37%)
Oct 17, 2019 19.06 19.10 19.01 19.09 578,915 +0.04(+0.21%)
Oct 16, 2019 19.32 19.32 19.02 19.05 584,102 -0.21(-1.09%)
Oct 15, 2019 19.18 19.39 19.12 19.26 505,855 +0.11(+0.57%)
Oct 14, 2019 19.22 19.32 19.01 19.15 580,030 -0.06(-0.31%)
Oct 11, 2019 18.99 19.38 18.96 19.21 549,700 +0.32(+1.72%)
Oct 10, 2019 18.86 18.97 18.83 18.89 754,144 +0.05(+0.24%)
Oct 09, 2019 18.94 19.10 18.83 18.84 655,381 -0.02(-0.11%)
Oct 08, 2019 19.12 19.21 18.85 18.86 927,857 -0.36(-1.87%)
Oct 07, 2019 19.03 19.34 19.02 19.22 891,287 +0.19(+1.00%)
Oct 04, 2019 19.00 19.12 18.95 19.03 554,100 +0.01(+0.05%)
Oct 03, 2019 19.09 19.20 18.83 19.02 1,077,587 -0.05(-0.26%)
Oct 02, 2019 19.36 19.50 19.03 19.07 1,168,162 -0.45(-2.31%)
Oct 01, 2019 20.22 20.38 19.49 19.52 908,373 -0.87(-4.27%)
Sep 30, 2019 20.58 20.77 20.33 20.39 1,488,656 +0.05(+0.25%)
Sep 27, 2019 20.53 20.55 20.25 20.34 1,187,600 -0.06(-0.29%)
Sep 26, 2019 20.06 20.52 20.06 20.40 1,030,886 +0.32(+1.59%)
Sep 25, 2019 19.86 20.15 19.84 20.08 704,212 +0.23(+1.16%)
Sep 24, 2019 19.98 20.04 19.82 19.85 1,292,662 -0.04(-0.18%)
Sep 23, 2019 19.81 20.08 19.81 19.89 1,210,700 -0.01(-0.08%)
Sep 20, 2019 19.91 19.98 19.84 19.90 2,846,900 +0.03(+0.15%)
Sep 19, 2019 19.95 20.01 19.84 19.87 1,165,069 -0.01(-0.05%)
Sep 18, 2019 19.97 19.98 19.75 19.88 1,261,426 -0.09(-0.45%)
Sep 17, 2019 20.22 20.22 19.89 19.97 535,133 -0.25(-1.24%)
Sep 16, 2019 19.99 20.23 19.94 20.22 481,231 +0.15(+0.75%)
Sep 13, 2019 20.36 20.40 20.00 20.07 868,200 -0.21(-1.04%)
Sep 12, 2019 20.20 20.35 20.13 20.28 528,469 +0.12(+0.60%)
Sep 11, 2019 20.18 20.20 20.01 20.16 513,849 +0.04(+0.20%)
Sep 10, 2019 20.00 20.14 19.80 20.12 870,440 +0.24(+1.21%)
Sep 09, 2019 19.44 19.91 19.41 19.88 1,424,334 +0.49(+2.53%)
Sep 06, 2019 19.32 19.46 19.22 19.39 960,100 +0.09(+0.47%)
Sep 05, 2019 18.99 19.34 18.91 19.30 1,278,527 +0.36(+1.90%)
Sep 04, 2019 18.78 18.98 18.76 18.94 971,752 +0.23(+1.23%)
Sep 03, 2019 18.90 18.91 18.60 18.71 1,293,934 -0.11(-0.58%)
Aug 30, 2019 19.00 19.00 18.76 18.82 1,160,200 -0.13(-0.69%)
Aug 29, 2019 18.98 19.11 18.85 18.95 921,031 -0.23(-1.20%)
Aug 28, 2019 18.96 19.20 18.94 19.18 1,078,143 +0.27(+1.43%)
Aug 27, 2019 19.07 19.20 18.89 18.91 1,029,520 +0.00(+0.00%)
Aug 26, 2019 18.92 19.00 18.81 18.91 868,848 +0.24(+1.29%)
Aug 23, 2019 19.00 19.11 18.60 18.67 2,030,300 -0.34(-1.79%)
Aug 22, 2019 19.36 19.40 18.95 19.01 1,571,806 -0.33(-1.71%)
Aug 21, 2019 19.50 19.56 19.27 19.34 710,001 -0.04(-0.21%)
Aug 20, 2019 19.24 19.67 19.24 19.38 900,265 -0.03(-0.15%)
Aug 19, 2019 19.19 19.43 19.07 19.41 523,080 +0.31(+1.62%)
Aug 16, 2019 18.76 19.19 18.76 19.10 596,700 +0.34(+1.81%)
Aug 15, 2019 18.71 19.01 18.70 18.76 827,273 +0.05(+0.27%)
Aug 14, 2019 18.93 19.04 18.69 18.71 963,133 -0.41(-2.14%)
Aug 13, 2019 19.12 19.41 18.99 19.12 667,219 +0.02(+0.10%)
Aug 12, 2019 19.25 19.30 19.03 19.10 526,123 -0.21(-1.09%)
Aug 09, 2019 19.51 19.59 19.26 19.31 596,000 -0.24(-1.23%)
Aug 08, 2019 19.23 19.55 19.01 19.55 907,483 +0.42(+2.20%)
Aug 07, 2019 18.56 19.28 18.45 19.13 845,423 +0.42(+2.24%)
Aug 06, 2019 18.30 18.84 18.30 18.71 813,981 +0.43(+2.35%)
Aug 05, 2019 19.00 19.00 18.23 18.28 1,836,032 -0.72(-3.79%)
Aug 02, 2019 19.18 19.30 18.82 19.00 2,418,500 -0.30(-1.55%)
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.