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 (%)
Feb 28, 2019 19.51 19.75 19.45 19.62 4,322,451 +0.21(+1.08%)
Feb 27, 2019 19.55 19.66 19.36 19.41 1,826,348 -0.43(-2.17%)
Feb 26, 2019 19.98 19.98 19.83 19.84 1,333,528 -0.13(-0.65%)
Feb 25, 2019 20.14 20.14 19.91 19.97 1,035,427 -0.07(-0.35%)
Feb 22, 2019 19.86 20.10 19.86 20.04 868,800 +0.18(+0.91%)
Feb 21, 2019 19.88 20.00 19.71 19.86 1,248,830 -0.02(-0.10%)
Feb 20, 2019 20.01 20.08 19.83 19.88 1,463,701 -0.15(-0.75%)
Feb 19, 2019 20.07 20.07 19.90 20.03 1,583,230 +0.02(+0.10%)
Feb 15, 2019 20.01 20.10 19.97 20.01 1,317,100 +0.04(+0.20%)
Feb 14, 2019 20.06 20.07 19.93 19.97 1,142,467 -0.03(-0.15%)
Feb 13, 2019 19.96 20.09 19.93 20.00 1,562,213 +0.03(+0.15%)
Feb 12, 2019 20.10 20.37 19.96 19.97 1,977,820 -0.10(-0.50%)
Feb 11, 2019 20.24 20.29 20.02 20.07 3,144,901 +0.12(+0.60%)
Feb 08, 2019 19.77 20.07 19.69 19.95 1,371,900 +0.18(+0.91%)
Feb 07, 2019 19.21 19.84 19.18 19.77 5,482,281 +1.08(+5.78%)
Feb 06, 2019 18.82 18.84 18.67 18.69 1,827,604 +0.00(+0.00%)
Feb 05, 2019 18.68 18.80 18.61 18.69 1,360,042 +0.12(+0.65%)
Feb 04, 2019 18.38 18.61 18.29 18.57 1,770,712 +0.38(+2.09%)
Feb 01, 2019 18.21 18.32 18.11 18.19 1,089,200 -0.01(-0.05%)
Jan 31, 2019 18.07 18.37 17.99 18.20 1,496,290 +0.15(+0.83%)
Jan 30, 2019 17.80 18.07 17.76 18.05 2,113,825 +0.31(+1.75%)
Jan 29, 2019 17.82 17.86 17.64 17.74 877,362 -0.08(-0.45%)
Jan 28, 2019 17.75 17.86 17.70 17.82 806,574 +0.01(+0.06%)
Jan 25, 2019 17.64 17.84 17.64 17.81 1,112,400 +0.23(+1.31%)
Jan 24, 2019 17.31 17.60 17.25 17.58 729,874 +0.27(+1.56%)
Jan 23, 2019 17.36 17.39 17.24 17.31 861,267 +0.06(+0.35%)
Jan 22, 2019 17.50 17.63 17.19 17.25 1,110,219 -0.20(-1.15%)
Jan 18, 2019 17.69 17.71 17.44 17.45 841,300 -0.11(-0.63%)
Jan 17, 2019 17.56 17.61 17.47 17.56 867,890 +0.01(+0.06%)
Jan 16, 2019 17.65 17.76 17.54 17.55 849,171 -0.02(-0.11%)
Jan 15, 2019 17.81 17.81 17.53 17.57 1,181,018 -0.11(-0.62%)
Jan 14, 2019 17.53 17.80 17.53 17.68 1,497,566 +0.13(+0.74%)
Jan 11, 2019 17.36 17.64 17.28 17.55 1,158,900 +0.19(+1.09%)
Jan 10, 2019 16.98 17.39 16.90 17.36 851,937 +0.27(+1.58%)
Jan 09, 2019 17.05 17.16 16.92 17.09 853,415 +0.09(+0.53%)
Jan 08, 2019 17.38 17.46 16.86 17.00 1,472,959 -0.17(-0.99%)
Jan 07, 2019 17.13 17.41 16.96 17.17 1,805,676 +0.26(+1.54%)
Jan 04, 2019 16.63 17.07 16.63 16.91 1,917,800 +0.39(+2.36%)
Jan 03, 2019 16.10 16.67 16.10 16.52 1,800,770 +0.43(+2.67%)
Jan 02, 2019 16.30 16.53 15.88 16.09 1,963,909 -0.01(-0.06%)
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%)
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.