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 (%)
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%)
Apr 01, 2019 20.49 20.77 20.49 20.77 1,419,511 +0.28(+1.37%)
Mar 29, 2019 20.72 20.76 20.44 20.49 4,040,800 -0.22(-1.06%)
Mar 28, 2019 20.66 20.75 20.50 20.71 1,537,107 +0.02(+0.10%)
Mar 27, 2019 20.15 20.75 20.15 20.69 3,153,444 +0.69(+3.45%)
Mar 26, 2019 20.27 20.38 19.96 20.00 1,987,877 -0.16(-0.79%)
Mar 25, 2019 20.28 20.38 20.07 20.16 2,322,417 -0.25(-1.22%)
Mar 22, 2019 20.50 20.52 20.27 20.41 1,555,200 -0.07(-0.34%)
Mar 21, 2019 20.17 20.59 20.17 20.48 2,670,280 +0.30(+1.49%)
Mar 20, 2019 20.10 20.27 20.02 20.18 1,872,449 +0.10(+0.50%)
Mar 19, 2019 19.99 20.16 19.99 20.08 926,777 +0.16(+0.80%)
Mar 18, 2019 20.02 20.17 19.86 19.92 1,086,749 -0.06(-0.30%)
Mar 15, 2019 20.00 20.12 19.95 19.98 3,571,300 -0.02(-0.10%)
Mar 14, 2019 20.05 20.22 19.96 20.00 1,170,970 +0.01(+0.05%)
Mar 13, 2019 19.86 20.24 19.85 19.99 1,833,448 +0.19(+0.96%)
Mar 12, 2019 19.56 19.87 19.53 19.80 1,027,363 +0.28(+1.43%)
Mar 11, 2019 19.30 19.61 19.30 19.52 1,018,636 +0.26(+1.35%)
Mar 08, 2019 19.51 19.55 19.21 19.26 1,195,000 -0.27(-1.38%)
Mar 07, 2019 19.53 19.60 19.46 19.53 1,033,621 +0.08(+0.41%)
Mar 06, 2019 19.41 19.52 19.37 19.45 1,128,612 +0.01(+0.05%)
Mar 05, 2019 19.35 19.50 19.27 19.44 1,078,299 +0.07(+0.36%)
Mar 04, 2019 19.30 19.39 19.15 19.37 990,785 +0.13(+0.68%)
Mar 01, 2019 19.80 19.80 19.21 19.24 1,631,400 -0.38(-1.94%)
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%)
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.