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 (%)
Oct 31, 2018 19.25 19.37 19.19 19.29 900,363 +0.12(+0.63%)
Oct 30, 2018 18.95 19.20 18.92 19.17 569,220 +0.23(+1.21%)
Oct 29, 2018 18.98 19.16 18.85 18.94 1,171,199 +0.07(+0.37%)
Oct 26, 2018 19.23 19.24 18.72 18.87 1,182,800 -0.44(-2.28%)
Oct 25, 2018 19.27 19.51 19.19 19.31 703,169 +0.08(+0.42%)
Oct 24, 2018 19.44 19.51 19.23 19.23 726,379 -0.13(-0.67%)
Oct 23, 2018 19.45 19.45 19.17 19.36 657,202 -0.17(-0.87%)
Oct 22, 2018 19.71 19.80 19.52 19.53 478,405 -0.17(-0.86%)
Oct 19, 2018 19.74 19.89 19.63 19.70 395,100 +0.02(+0.10%)
Oct 18, 2018 19.88 19.89 19.60 19.68 419,252 -0.21(-1.06%)
Oct 17, 2018 20.02 20.08 19.78 19.89 764,197 -0.16(-0.80%)
Oct 16, 2018 19.85 20.15 19.74 20.05 1,401,430 +0.27(+1.37%)
Oct 15, 2018 19.63 19.95 19.57 19.78 1,492,350 +0.25(+1.28%)
Oct 12, 2018 19.65 19.69 19.37 19.53 1,935,500 +0.08(+0.41%)
Oct 11, 2018 20.03 20.18 19.40 19.45 2,141,218 -0.53(-2.65%)
Oct 10, 2018 20.19 20.37 19.96 19.98 1,456,959 -0.26(-1.28%)
Oct 09, 2018 20.36 20.41 20.10 20.24 1,082,837 -0.10(-0.49%)
Oct 08, 2018 19.96 20.44 19.96 20.34 1,780,747 +0.43(+2.16%)
Oct 05, 2018 20.16 20.34 19.89 19.91 1,843,600 -0.24(-1.19%)
Oct 04, 2018 20.44 20.66 20.13 20.15 2,528,758 -0.31(-1.52%)
Oct 03, 2018 20.62 20.90 20.36 20.46 2,391,940 -0.22(-1.06%)
Oct 02, 2018 20.65 20.78 20.58 20.68 2,649,107 +0.05(+0.24%)
Oct 01, 2018 20.95 20.99 20.63 20.63 1,628,491 -0.30(-1.43%)
Sep 28, 2018 20.62 20.93 20.59 20.93 2,338,800 +0.28(+1.36%)
Sep 27, 2018 20.49 20.82 20.39 20.65 1,199,403 +0.20(+0.98%)
Sep 26, 2018 20.81 20.91 20.44 20.45 2,061,763 -0.36(-1.73%)
Sep 25, 2018 20.56 21.00 20.50 20.81 2,122,740 +0.22(+1.07%)
Sep 24, 2018 20.75 20.99 20.41 20.59 1,991,054 -0.25(-1.20%)
Sep 21, 2018 20.45 21.09 20.45 20.84 5,134,400 +0.33(+1.61%)
Sep 20, 2018 20.17 20.55 20.17 20.51 3,677,510 +0.35(+1.74%)
Sep 19, 2018 20.24 20.30 20.09 20.16 1,485,629 -0.04(-0.20%)
Sep 18, 2018 20.09 20.28 19.82 20.20 1,788,095 +0.04(+0.20%)
Sep 17, 2018 19.80 20.20 19.80 20.16 3,113,334 +0.16(+0.80%)
Sep 14, 2018 19.60 20.00 19.54 20.00 4,257,700 +0.34(+1.73%)
Sep 13, 2018 19.76 19.84 19.57 19.66 4,497,262 -0.09(-0.46%)
Sep 12, 2018 19.64 19.80 19.56 19.75 3,338,772 +0.14(+0.71%)
Sep 11, 2018 19.63 19.90 19.57 19.61 5,843,883 -0.03(-0.15%)
Sep 10, 2018 19.72 19.78 19.39 19.64 3,825,080 +0.15(+0.77%)
Sep 07, 2018 19.49 19.51 19.19 19.49 7,475,500 +0.04(+0.21%)
Sep 06, 2018 19.20 19.48 19.20 19.45 13,394,805 +0.19(+0.99%)
Sep 05, 2018 19.29 19.54 19.22 19.26 7,986,639 -0.20(-1.03%)
Sep 04, 2018 19.95 19.95 19.39 19.46 4,864,157 -0.56(-2.80%)
Aug 31, 2018 20.02 20.02 20.02 0 -0.23(-1.14%)
Aug 30, 2018 20.35 20.58 20.08 20.25 5,911,648 -0.39(-1.89%)
Aug 29, 2018 20.80 20.93 20.57 20.64 3,667,436 -0.16(-0.77%)
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.