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, 2020 16.31 16.31 16.31 0 -0.32(-1.92%)
Feb 27, 2020 17.13 17.14 16.16 16.63 3,769,356 -1.00(-5.67%)
Feb 26, 2020 17.85 17.98 17.49 17.63 2,240,363 -0.16(-0.87%)
Feb 25, 2020 18.54 18.54 17.65 17.79 2,190,041 -0.71(-3.86%)
Feb 24, 2020 18.47 18.54 18.27 18.50 1,828,527 -0.17(-0.91%)
Feb 21, 2020 18.72 18.79 18.52 18.67 996,800 -0.04(-0.24%)
Feb 20, 2020 18.62 18.75 18.48 18.71 2,715,894 +0.23(+1.22%)
Feb 19, 2020 18.46 18.61 18.43 18.49 900,183 +0.03(+0.16%)
Feb 18, 2020 18.36 18.57 18.36 18.46 668,303 +0.10(+0.54%)
Feb 14, 2020 18.64 18.64 18.32 18.36 1,106,700 -0.28(-1.50%)
Feb 13, 2020 18.25 18.71 18.23 18.64 1,526,493 +0.34(+1.86%)
Feb 12, 2020 18.30 18.38 18.26 18.30 1,136,246 +0.08(+0.44%)
Feb 11, 2020 18.34 18.40 18.18 18.22 1,356,369 -0.05(-0.27%)
Feb 10, 2020 18.40 18.64 18.24 18.27 1,262,332 +0.00(+0.00%)
Feb 07, 2020 18.62 18.71 18.25 18.27 1,294,700 -0.37(-1.98%)
Feb 06, 2020 18.70 18.88 18.63 18.64 1,323,976 -0.03(-0.16%)
Feb 05, 2020 18.86 19.09 18.60 18.67 1,617,198 -0.15(-0.80%)
Feb 04, 2020 18.70 18.95 18.50 18.82 1,220,319 +0.22(+1.18%)
Feb 03, 2020 18.51 18.74 18.40 18.60 1,197,532 +0.14(+0.76%)
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%)
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.