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 (%)
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%)
May 01, 2019 20.84 20.95 20.79 20.87 537,379 +0.04(+0.19%)
Apr 30, 2019 20.81 20.95 20.76 20.83 539,444 +0.00(+0.00%)
Apr 29, 2019 21.08 21.14 20.80 20.83 1,088,321 -0.22(-1.05%)
Apr 26, 2019 21.05 21.08 20.95 21.05 674,200 +0.02(+0.10%)
Apr 25, 2019 20.76 21.10 20.62 21.03 492,412 +0.28(+1.35%)
Apr 24, 2019 20.82 20.84 20.68 20.75 1,291,479 +0.02(+0.10%)
Apr 23, 2019 20.81 20.87 20.66 20.73 1,534,980 -0.08(-0.38%)
Apr 22, 2019 20.86 20.97 20.73 20.81 888,445 -0.06(-0.29%)
Apr 18, 2019 20.78 20.97 20.71 20.87 639,600 +0.09(+0.43%)
Apr 17, 2019 20.96 21.04 20.68 20.78 1,963,946 -0.16(-0.76%)
Apr 16, 2019 21.13 21.15 20.86 20.94 950,910 -0.19(-0.90%)
Apr 15, 2019 21.01 21.14 20.88 21.13 1,292,747 +0.20(+0.96%)
Apr 12, 2019 21.14 21.19 20.64 20.93 896,100 -0.21(-0.99%)
Apr 11, 2019 21.09 21.19 21.01 21.14 785,342 +0.07(+0.33%)
Apr 10, 2019 20.78 21.13 20.76 21.07 1,040,589 +0.32(+1.54%)
Apr 09, 2019 21.04 21.11 20.72 20.75 1,001,344 -0.33(-1.57%)
Apr 08, 2019 20.84 21.10 20.62 21.08 1,256,206 +0.18(+0.86%)
Apr 05, 2019 20.96 21.04 20.86 20.90 595,900 -0.05(-0.24%)
Apr 04, 2019 21.04 21.13 20.89 20.95 842,766 -0.05(-0.24%)
Apr 03, 2019 20.88 21.09 20.86 21.00 960,032 +0.16(+0.77%)
Apr 02, 2019 20.73 20.95 20.67 20.84 1,242,350 +0.07(+0.34%)
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.