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 (%)
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%)
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.