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 (%)
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%)
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%)
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.