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 (%)
Dec 31, 2018 16.70 16.80 15.75 16.10 2,549,500 +0.47(+3.01%)
Dec 28, 2018 15.62 16.20 15.59 15.63 1,056,800 +0.13(+0.84%)
Dec 27, 2018 15.36 15.54 15.06 15.50 2,074,207 +0.06(+0.39%)
Dec 26, 2018 15.09 15.45 14.93 15.44 2,240,687 +0.43(+2.86%)
Dec 24, 2018 15.18 15.24 15.01 15.01 1,063,100 -0.24(-1.57%)
Dec 21, 2018 15.28 15.53 15.18 15.25 5,476,500 +0.04(+0.26%)
Dec 20, 2018 15.33 15.45 15.08 15.21 3,010,060 -0.12(-0.78%)
Dec 19, 2018 15.80 15.95 15.31 15.33 2,976,487 -0.43(-2.73%)
Dec 18, 2018 15.87 16.01 15.73 15.76 2,342,796 +0.01(+0.06%)
Dec 17, 2018 16.50 16.56 15.73 15.75 2,704,831 -0.69(-4.20%)
Dec 14, 2018 16.60 16.62 16.40 16.44 1,766,600 -0.21(-1.26%)
Dec 13, 2018 16.80 16.88 16.58 16.65 1,929,370 -0.11(-0.66%)
Dec 12, 2018 16.88 16.96 16.67 16.76 1,874,258 +0.05(+0.30%)
Dec 11, 2018 16.69 16.96 16.68 16.71 2,151,354 +0.18(+1.09%)
Dec 10, 2018 17.15 17.16 16.38 16.53 3,577,182 -0.63(-3.67%)
Dec 07, 2018 17.53 17.61 17.14 17.16 2,561,500 -0.34(-1.94%)
Dec 06, 2018 17.37 17.52 17.10 17.50 1,889,228 +0.07(+0.40%)
Dec 04, 2018 17.63 17.95 17.36 17.43 1,770,000 -0.20(-1.13%)
Dec 03, 2018 18.18 18.18 17.47 17.63 2,197,474 -0.38(-2.11%)
Nov 30, 2018 17.51 18.01 17.37 18.01 12,704,600 +0.52(+2.97%)
Nov 29, 2018 17.87 17.87 17.36 17.49 2,750,398 -0.59(-3.26%)
Nov 28, 2018 17.97 18.16 17.84 18.08 2,199,722 +0.13(+0.72%)
Nov 27, 2018 18.08 18.24 17.95 17.95 1,867,485 -0.13(-0.72%)
Nov 26, 2018 18.49 18.49 18.03 18.08 1,712,377 +0.00(+0.00%)
Nov 23, 2018 18.06 18.38 18.00 18.08 1,149,800 +0.06(+0.33%)
Nov 21, 2018 18.02 18.02 18.02 0 +0.19(+1.07%)
Nov 20, 2018 18.20 18.20 17.63 17.83 1,424,600 -0.43(-2.35%)
Nov 19, 2018 18.37 18.52 18.22 18.26 1,237,337 -0.16(-0.87%)
Nov 16, 2018 18.46 18.57 18.21 18.42 1,356,100 -0.05(-0.27%)
Nov 15, 2018 18.66 18.77 18.38 18.47 1,971,746 -0.24(-1.28%)
Nov 14, 2018 19.22 19.25 18.41 18.71 3,908,816 -0.45(-2.35%)
Nov 13, 2018 19.16 19.41 19.08 19.16 1,261,697 +0.00(+0.00%)
Nov 12, 2018 19.24 19.38 19.12 19.16 757,399 -0.10(-0.52%)
Nov 09, 2018 19.11 19.48 19.06 19.26 834,100 +0.15(+0.78%)
Nov 08, 2018 18.95 19.20 18.95 19.11 697,728 +0.18(+0.95%)
Nov 07, 2018 18.75 19.05 18.75 18.93 791,091 +0.17(+0.91%)
Nov 06, 2018 18.80 18.83 18.67 18.76 451,618 +0.00(+0.00%)
Nov 05, 2018 18.64 18.80 18.59 18.76 593,693 +0.26(+1.41%)
Nov 02, 2018 18.81 18.81 18.38 18.50 767,200 -0.24(-1.28%)
Nov 01, 2018 19.19 19.36 18.68 18.74 1,075,801 -0.55(-2.85%)
Oct 31, 2018 19.25 19.37 19.19 19.29 900,363 +0.12(+0.63%)
Oct 30, 2018 18.95 19.20 18.92 19.17 569,220 +0.23(+1.21%)
Oct 29, 2018 18.98 19.16 18.85 18.94 1,171,199 +0.07(+0.37%)
Oct 26, 2018 19.23 19.24 18.72 18.87 1,182,800 -0.44(-2.28%)
Oct 25, 2018 19.27 19.51 19.19 19.31 703,169 +0.08(+0.42%)
Oct 24, 2018 19.44 19.51 19.23 19.23 726,379 -0.13(-0.67%)
Oct 23, 2018 19.45 19.45 19.17 19.36 657,202 -0.17(-0.87%)
Oct 22, 2018 19.71 19.80 19.52 19.53 478,405 -0.17(-0.86%)
Oct 19, 2018 19.74 19.89 19.63 19.70 395,100 +0.02(+0.10%)
Oct 18, 2018 19.88 19.89 19.60 19.68 419,252 -0.21(-1.06%)
Oct 17, 2018 20.02 20.08 19.78 19.89 764,197 -0.16(-0.80%)
Oct 16, 2018 19.85 20.15 19.74 20.05 1,401,430 +0.27(+1.37%)
Oct 15, 2018 19.63 19.95 19.57 19.78 1,492,350 +0.25(+1.28%)
Oct 12, 2018 19.65 19.69 19.37 19.53 1,935,500 +0.08(+0.41%)
Oct 11, 2018 20.03 20.18 19.40 19.45 2,141,218 -0.53(-2.65%)
Oct 10, 2018 20.19 20.37 19.96 19.98 1,456,959 -0.26(-1.28%)
Oct 09, 2018 20.36 20.41 20.10 20.24 1,082,837 -0.10(-0.49%)
Oct 08, 2018 19.96 20.44 19.96 20.34 1,780,747 +0.43(+2.16%)
Oct 05, 2018 20.16 20.34 19.89 19.91 1,843,600 -0.24(-1.19%)
Oct 04, 2018 20.44 20.66 20.13 20.15 2,528,758 -0.31(-1.52%)
Oct 03, 2018 20.62 20.90 20.36 20.46 2,391,940 -0.22(-1.06%)
Oct 02, 2018 20.65 20.78 20.58 20.68 2,649,107 +0.05(+0.24%)
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.