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%)
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%)
Nov 01, 2019 18.96 19.06 18.88 19.00 784,500 +0.10(+0.53%)
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%)
Aug 01, 2019 19.30 19.43 19.15 19.30 682,772 -0.01(-0.05%)
Jul 31, 2019 19.42 19.53 19.27 19.31 648,675 -0.11(-0.57%)
Jul 30, 2019 19.24 19.42 19.20 19.42 847,751 +0.17(+0.88%)
Jul 29, 2019 19.13 19.36 19.13 19.25 443,046 +0.14(+0.73%)
Jul 26, 2019 19.07 19.14 18.95 19.11 529,700 +0.07(+0.37%)
Jul 25, 2019 19.12 19.16 18.97 19.04 436,665 -0.02(-0.10%)
Jul 24, 2019 18.92 19.09 18.89 19.06 653,968 +0.15(+0.79%)
Jul 23, 2019 18.60 18.91 18.57 18.91 568,759 +0.33(+1.78%)
Jul 22, 2019 18.70 18.75 18.55 18.58 774,437 -0.13(-0.69%)
Jul 19, 2019 18.96 19.02 18.71 18.71 1,050,900 -0.22(-1.16%)
Jul 18, 2019 18.81 18.98 18.73 18.93 668,880 +0.10(+0.53%)
Jul 17, 2019 18.85 18.95 18.72 18.83 745,512 +0.02(+0.11%)
Jul 16, 2019 19.00 19.02 18.77 18.81 692,340 -0.19(-1.00%)
Jul 15, 2019 19.11 19.27 18.95 19.00 855,211 -0.09(-0.47%)
Jul 12, 2019 18.91 19.13 18.87 19.09 962,800 +0.18(+0.95%)
Jul 11, 2019 19.25 19.30 18.91 18.91 1,003,822 -0.38(-1.97%)
Jul 10, 2019 19.40 19.46 19.23 19.29 523,516 -0.07(-0.36%)
Jul 09, 2019 19.28 19.36 19.23 19.36 499,286 +0.02(+0.10%)
Jul 08, 2019 19.31 19.37 19.23 19.34 603,270 +0.03(+0.16%)
Jul 05, 2019 19.11 19.32 19.02 19.31 626,900 +0.08(+0.42%)
Jul 03, 2019 19.02 19.25 19.01 19.23 592,100 +0.23(+1.21%)
Jul 02, 2019 18.76 19.09 18.76 19.00 971,128 +0.21(+1.12%)
Jul 01, 2019 19.10 19.15 18.70 18.79 971,465 -0.10(-0.53%)
Jun 28, 2019 18.90 18.96 18.83 18.89 4,251,100 +0.04(+0.21%)
Jun 27, 2019 18.70 18.98 18.69 18.85 2,095,118 +0.17(+0.91%)
Jun 26, 2019 19.23 19.25 18.67 18.68 1,594,099 -0.48(-2.51%)
Jun 25, 2019 19.45 19.58 19.15 19.16 1,518,980 -0.30(-1.54%)
Jun 24, 2019 19.52 19.58 19.44 19.46 1,452,528 -0.11(-0.56%)
Jun 21, 2019 19.55 19.59 19.38 19.57 2,983,200 -0.04(-0.20%)
Jun 20, 2019 19.29 19.63 19.24 19.61 2,365,563 +0.39(+2.03%)
Jun 19, 2019 18.90 19.27 18.82 19.22 1,880,484 +0.38(+2.02%)
Jun 18, 2019 18.80 18.95 18.74 18.84 1,535,910 +0.19(+1.02%)
Jun 17, 2019 18.53 18.70 18.48 18.65 2,120,057 +0.12(+0.65%)
Jun 14, 2019 18.81 18.84 18.48 18.53 2,105,600 -0.35(-1.85%)
Jun 13, 2019 18.73 18.88 18.66 18.88 1,002,832 +0.18(+0.96%)
Jun 12, 2019 18.94 19.00 18.70 18.70 1,630,984 -0.21(-1.11%)
Jun 11, 2019 18.86 18.97 18.71 18.91 1,552,280 +0.12(+0.64%)
Jun 10, 2019 19.15 19.17 18.56 18.79 2,700,219 -0.31(-1.62%)
Jun 07, 2019 19.21 19.34 19.09 19.10 1,419,600 -0.05(-0.26%)
Jun 06, 2019 18.98 19.20 18.69 19.15 3,333,634 +0.21(+1.11%)
Jun 05, 2019 18.94 19.00 18.82 18.94 1,786,951 +0.10(+0.53%)
Jun 04, 2019 18.29 18.89 18.29 18.84 2,319,659 +0.63(+3.46%)
Jun 03, 2019 18.42 18.59 18.17 18.21 2,105,550 -0.23(-1.25%)
May 31, 2019 18.25 18.55 18.08 18.44 2,282,000 +0.12(+0.66%)
May 30, 2019 18.74 18.96 18.31 18.32 1,772,095 -0.66(-3.48%)
May 29, 2019 19.51 19.57 18.95 18.98 2,016,975 -0.52(-2.67%)
May 28, 2019 19.75 20.05 19.49 19.50 13,581,650 -0.13(-0.66%)
May 24, 2019 19.60 19.71 19.54 19.63 1,543,000 +0.09(+0.46%)
May 23, 2019 19.78 19.78 19.48 19.54 1,459,505 -0.29(-1.46%)
May 22, 2019 19.93 20.18 19.80 19.83 1,715,131 -0.11(-0.55%)
May 21, 2019 19.48 19.95 19.40 19.94 1,359,862 +0.48(+2.47%)
May 20, 2019 19.82 19.84 19.39 19.46 1,453,902 -0.37(-1.87%)
May 17, 2019 19.82 20.00 19.79 19.83 1,396,300 -0.10(-0.50%)
May 16, 2019 19.89 20.07 19.84 19.93 2,070,475 +0.02(+0.10%)
May 15, 2019 19.76 19.97 19.63 19.91 1,218,582 +0.15(+0.76%)
May 14, 2019 19.85 20.00 19.73 19.76 1,804,868 -0.18(-0.90%)
May 13, 2019 19.92 19.98 19.74 19.94 741,008 -0.02(-0.10%)
May 10, 2019 19.90 19.97 19.71 19.96 802,400 +0.03(+0.15%)
May 09, 2019 20.07 20.12 19.91 19.93 992,524 -0.17(-0.85%)
May 08, 2019 20.10 20.27 20.01 20.10 835,402 -0.04(-0.20%)
May 07, 2019 20.78 20.78 20.05 20.14 1,163,377 -0.68(-3.27%)
May 06, 2019 20.87 21.04 20.77 20.82 716,032 -0.15(-0.72%)
May 03, 2019 20.87 21.05 20.82 20.97 893,700 +0.14(+0.67%)
May 02, 2019 20.85 20.99 20.72 20.83 494,231 -0.04(-0.19%)
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.