Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ptt Explor & Prod PC ADR (OP: PEXNY )

15.00 UNCHANGED
Last Price Updated: 9:39 AM EDT, May 20, 2024 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 20, 2024 15.00 52 +3.21(+27.23%)
May 09, 2024 11.79 7 -0.72(-5.76%)
Apr 25, 2024 12.51 16 -4.69(-27.27%)
Apr 24, 2024 17.20 17.20 13.42 17.20 488 +0.00(+0.00%)
Apr 23, 2024 14.19 18.10 14.19 17.20 1,656 +3.69(+27.31%)
Apr 22, 2024 13.51 13.51 13.51 13.51 152 +1.95(+16.87%)
Apr 17, 2024 11.56 241 -7.19(-38.35%)
Apr 03, 2024 13.39 13.39 13.39 18.75 887 +1.20(+6.84%)
Mar 18, 2024 17.55 27 +0.01(+0.06%)
Mar 08, 2024 17.54 91 -4.42(-20.13%)
Mar 04, 2024 21.96 183 +2.57(+13.25%)
Feb 29, 2024 19.39 21 +1.97(+11.31%)
Feb 28, 2024 17.42 17.42 17.42 17.42 179 -3.58(-17.05%)
Feb 26, 2024 21.00 54 +1.00(+5.00%)
Feb 23, 2024 21.90 21.90 20.00 20.00 224 -1.91(-8.72%)
Feb 22, 2024 21.96 21.96 21.91 21.91 1,220 +0.00(+0.00%)
Feb 21, 2024 20.41 22.49 20.40 21.91 1,720 +3.43(+18.56%)
Feb 20, 2024 18.48 18.48 18.48 18.48 848 -3.91(-17.46%)
Feb 16, 2024 20.30 22.47 19.75 22.39 2,818 +2.13(+10.51%)
Feb 15, 2024 20.26 20.26 20.26 20.26 243 -3.24(-13.79%)
Feb 12, 2024 23.50 347 +0.30(+1.29%)
Feb 09, 2024 23.21 23.21 23.20 23.20 565 +0.00(+0.00%)
Feb 07, 2024 23.20 119 -0.36(-1.54%)
Feb 05, 2024 23.56 187 -1.07(-4.34%)
Feb 01, 2024 24.63 151 +1.15(+4.90%)
Jan 31, 2024 23.48 23.48 23.48 23.48 589 -2.02(-7.92%)
Jan 30, 2024 25.50 25.50 25.50 25.50 315 +0.50(+2.00%)
Jan 29, 2024 25.00 25.00 25.00 25.00 797 +0.00(+0.00%)
Jan 25, 2024 25.00 44 +0.00(+0.00%)
Jan 24, 2024 25.00 25.00 25.00 25.00 394 -0.43(-1.69%)
Jan 22, 2024 25.43 77 +0.43(+1.72%)
Jan 19, 2024 26.00 26.00 25.00 25.00 1,117 -0.16(-0.64%)
Jan 18, 2024 25.16 25.16 25.16 25.16 465 -1.90(-7.02%)
Jan 17, 2024 25.79 27.06 25.78 27.06 1,254 +1.28(+4.98%)
Jan 16, 2024 29.98 29.98 25.31 25.78 2,636 -2.42(-8.60%)
Jan 12, 2024 28.49 28.49 28.00 28.20 739 +3.19(+12.75%)
Jan 11, 2024 26.35 26.35 25.01 25.01 490 -0.09(-0.36%)
Jan 10, 2024 25.10 25.10 25.10 25.10 466 -1.15(-4.38%)
Jan 08, 2024 26.25 118 +1.25(+5.00%)
Jan 05, 2024 25.91 25.91 25.00 25.00 859 -1.05(-4.03%)
Jan 04, 2024 26.05 26.05 26.05 26.05 562 -1.93(-6.90%)
Jan 03, 2024 27.23 27.98 27.23 27.98 373 +2.16(+8.37%)
Dec 29, 2023 25.82 83 -1.55(-5.66%)
Dec 28, 2023 26.75 27.37 26.20 27.37 680 -1.83(-6.27%)
Dec 27, 2023 29.05 31.99 26.60 29.20 2,056 +2.12(+7.85%)
Dec 22, 2023 27.07 253 -0.18(-0.64%)
Dec 20, 2023 27.25 295 +0.75(+2.83%)
Dec 19, 2023 26.50 26.50 26.50 26.50 238 +0.80(+3.11%)
Dec 18, 2023 25.00 26.50 25.00 25.70 1,603 +0.94(+3.80%)
Dec 14, 2023 24.76 619 -0.63(-2.48%)
Dec 12, 2023 25.39 238 +0.72(+2.92%)
Dec 11, 2023 24.00 25.00 23.50 24.67 1,338 +0.67(+2.79%)
Dec 08, 2023 27.51 27.51 24.00 24.00 814 -4.95(-17.10%)
Dec 07, 2023 28.95 28.95 28.95 28.95 782 +0.05(+0.17%)
Dec 06, 2023 28.90 28.90 28.90 28.90 418 -1.00(-3.34%)
Dec 05, 2023 29.90 29.90 29.90 29.90 878 -2.21(-6.88%)
Dec 04, 2023 24.15 32.11 24.03 32.11 2,774 +9.50(+42.02%)
Dec 01, 2023 22.61 22.61 22.61 22.61 425 -3.39(-13.04%)
Nov 29, 2023 26.00 433 +5.50(+26.83%)
Nov 28, 2023 28.00 28.00 20.50 20.50 2,521 -6.70(-24.63%)
Nov 27, 2023 28.23 28.23 27.20 27.20 1,300 -2.28(-7.73%)
Nov 24, 2023 29.48 29.48 29.48 29.48 216 +2.33(+8.58%)
Nov 22, 2023 27.50 28.64 27.15 27.15 1,485 -1.35(-4.74%)
Nov 21, 2023 28.50 28.50 28.50 28.50 1,069 -1.60(-5.32%)
Nov 20, 2023 25.00 30.10 25.00 30.10 1,581 +1.47(+5.13%)
Nov 17, 2023 29.80 29.80 28.63 28.63 1,207 -0.47(-1.62%)
Nov 16, 2023 31.50 31.50 28.61 29.10 2,694 +1.88(+6.91%)
Nov 15, 2023 30.00 31.50 27.22 27.22 1,423 -4.28(-13.59%)
Nov 14, 2023 33.00 33.00 28.51 31.50 1,739 +0.99(+3.24%)
Nov 13, 2023 30.12 33.76 29.41 30.51 3,095 -2.25(-6.87%)
Nov 10, 2023 31.51 33.70 31.20 32.76 1,444 +0.66(+2.06%)
Nov 08, 2023 32.10 564 -0.03(-0.09%)
Nov 07, 2023 30.60 33.74 30.60 32.13 1,802 -0.99(-2.99%)
Nov 06, 2023 34.30 34.30 30.01 33.12 4,561 +0.45(+1.38%)
Nov 03, 2023 35.00 35.00 32.67 32.67 885 -2.83(-7.97%)
Nov 02, 2023 35.72 38.73 30.50 35.50 1,809 +1.48(+4.35%)
Nov 01, 2023 35.71 35.71 34.02 34.02 1,892 +0.01(+0.03%)
Oct 31, 2023 35.72 36.45 34.01 34.01 1,179 -5.89(-14.76%)
Oct 30, 2023 39.90 39.90 39.90 39.90 861 +1.90(+5.00%)
Oct 27, 2023 35.79 38.00 33.00 38.00 3,248 +7.55(+24.79%)
Oct 26, 2023 34.30 34.48 30.45 30.45 2,187 +4.17(+15.87%)
Oct 25, 2023 36.31 36.31 24.00 26.28 3,625 -11.63(-30.68%)
Oct 24, 2023 37.01 39.00 36.00 37.91 1,855 -0.69(-1.79%)
Oct 23, 2023 38.00 38.60 36.78 38.60 2,102 +2.48(+6.87%)
Oct 20, 2023 36.12 36.12 36.12 36.12 608 -1.28(-3.42%)
Oct 19, 2023 35.61 42.53 35.61 37.40 2,495 -3.60(-8.78%)
Oct 18, 2023 39.00 41.00 35.53 41.00 1,855 +5.62(+15.88%)
Oct 17, 2023 37.99 38.00 35.38 35.38 916 -2.61(-6.87%)
Oct 16, 2023 38.00 38.00 37.99 37.99 1,109 -0.01(-0.03%)
Oct 13, 2023 38.00 38.00 38.00 38.00 675 +0.95(+2.56%)
Oct 12, 2023 36.96 38.00 34.62 37.05 1,779 +2.54(+7.38%)
Oct 11, 2023 37.80 37.80 34.51 34.51 2,186 -3.49(-9.20%)
Oct 10, 2023 36.80 38.00 36.80 38.00 875 +0.00(+0.00%)
Oct 06, 2023 38.00 562 +3.33(+9.60%)
Oct 05, 2023 37.26 37.80 33.28 34.67 1,552 -1.07(-2.99%)
Oct 04, 2023 37.00 38.00 34.03 35.74 1,846 +4.09(+12.92%)
Oct 03, 2023 29.50 37.99 29.50 31.65 3,321 -3.35(-9.57%)
Oct 02, 2023 37.98 37.98 35.00 35.00 1,458 -1.99(-5.38%)
Sep 29, 2023 37.94 37.94 36.99 36.99 797 +1.55(+4.37%)
Sep 28, 2023 35.47 35.47 35.44 35.44 1,182 +1.69(+5.01%)
Sep 26, 2023 33.75 176 +0.15(+0.45%)
Sep 25, 2023 35.50 43.00 33.60 33.60 3,934 +0.88(+2.69%)
Sep 22, 2023 34.00 38.00 32.69 32.72 4,727 +3.07(+10.35%)
Sep 21, 2023 34.00 34.00 29.03 29.65 3,507 -1.36(-4.39%)
Sep 20, 2023 28.00 39.99 27.50 31.01 9,234 +3.00(+10.71%)
Sep 19, 2023 31.00 34.10 28.01 28.01 1,660 -1.99(-6.63%)
Sep 18, 2023 31.00 31.00 28.88 30.00 1,611 +1.43(+5.01%)
Sep 15, 2023 28.05 32.50 27.21 28.57 3,078 +0.55(+1.96%)
Sep 14, 2023 29.40 32.50 26.50 28.02 2,211 +0.02(+0.07%)
Sep 13, 2023 28.90 30.00 27.50 28.00 2,262 -4.00(-12.50%)
Sep 12, 2023 30.00 32.00 27.36 32.00 3,971 +2.49(+8.44%)
Sep 11, 2023 26.78 33.04 26.78 29.51 6,847 -5.69(-16.16%)
Sep 08, 2023 34.65 35.20 30.45 35.20 3,067 +0.20(+0.57%)
Sep 07, 2023 32.10 36.66 32.00 35.00 4,531 +0.85(+2.49%)
Sep 06, 2023 42.50 42.50 32.11 34.15 8,030 -1.55(-4.34%)
Sep 05, 2023 31.50 50.00 30.00 35.70 10,060 +5.70(+19.00%)
Sep 01, 2023 26.28 72.21 26.28 30.00 40,957 +4.97(+19.86%)
Aug 31, 2023 16.28 27.00 16.28 25.03 10,890 +12.42(+98.49%)
Aug 30, 2023 22.00 22.85 12.61 12.61 8,316 -13.64(-51.96%)
Aug 29, 2023 29.75 29.75 26.25 26.25 1,220 +1.25(+5.00%)
Aug 28, 2023 28.89 28.89 25.00 25.00 2,209 -3.56(-12.46%)
Aug 25, 2023 29.97 29.97 28.55 28.56 2,041 +0.01(+0.04%)
Aug 24, 2023 28.55 32.00 28.55 28.55 2,013 -1.21(-4.07%)
Aug 23, 2023 30.46 34.48 28.29 29.76 1,961 +0.75(+2.59%)
Aug 22, 2023 28.00 37.99 28.00 29.01 3,496 +0.26(+0.90%)
Aug 21, 2023 27.37 31.00 27.37 28.75 1,542 -5.25(-15.44%)
Aug 18, 2023 32.22 34.00 30.13 34.00 1,389 +3.31(+10.78%)
Aug 17, 2023 30.67 34.99 27.31 30.69 3,041 -8.30(-21.28%)
Aug 16, 2023 39.88 39.88 27.01 38.99 3,875 +1.00(+2.63%)
Aug 15, 2023 38.50 38.50 27.01 37.99 6,391 +5.80(+18.02%)
Aug 14, 2023 26.52 39.00 22.75 32.19 10,872 +6.93(+27.43%)
Aug 11, 2023 25.97 31.00 21.27 25.26 5,720 +2.26(+9.83%)
Aug 10, 2023 22.00 23.00 18.30 23.00 2,904 +0.00(+0.00%)
Aug 09, 2023 20.75 23.00 20.75 23.00 1,570 +3.60(+18.56%)
Aug 08, 2023 19.93 20.81 19.40 19.40 1,962 -0.46(-2.32%)
Aug 07, 2023 19.90 20.89 18.00 19.86 3,919 -4.13(-17.22%)
Aug 04, 2023 24.00 24.00 20.00 23.99 1,848 -0.97(-3.89%)
Aug 03, 2023 22.50 24.96 21.00 24.96 11,386 +0.96(+4.00%)
Aug 02, 2023 24.50 25.48 12.60 24.00 38,992 -0.50(-2.04%)
Aug 01, 2023 23.62 31.00 22.60 24.50 8,927 -5.49(-18.31%)
Jul 31, 2023 24.00 29.99 24.00 29.99 2,339 +4.54(+17.84%)
Jul 28, 2023 27.00 27.00 25.45 25.45 802 -1.83(-6.71%)
Jul 27, 2023 27.83 29.41 23.00 27.28 3,094 +0.77(+2.90%)
Jul 26, 2023 31.03 34.99 22.00 26.51 4,058 -3.05(-10.32%)
Jul 25, 2023 28.00 32.00 28.00 29.56 3,187 -1.43(-4.61%)
Jul 24, 2023 27.01 36.81 27.00 30.99 5,690 -0.51(-1.62%)
Jul 21, 2023 34.00 38.00 24.50 31.50 14,165 -2.50(-7.35%)
Jul 20, 2023 41.95 41.95 31.50 34.00 7,355 -5.95(-14.89%)
Jul 19, 2023 40.05 44.10 38.87 39.95 7,463 -4.05(-9.20%)
Jul 18, 2023 41.00 48.61 36.01 44.00 11,573 -7.99(-15.37%)
Jul 17, 2023 52.60 63.98 40.51 51.99 17,407 -0.82(-1.55%)
Jul 14, 2023 69.50 75.00 47.90 52.81 20,376 -13.34(-20.17%)
Jul 13, 2023 70.38 89.00 55.00 66.15 46,882 -0.85(-1.27%)
Jul 12, 2023 65.15 109.99 53.20 67.00 49,014 +18.91(+39.32%)
Jul 11, 2023 34.13 170.00 25.00 48.09 128,201 +2.09(+4.54%)
Jul 10, 2023 11.62 60.00 11.62 46.00 91,686 +34.93(+315.54%)
Jul 07, 2023 9.520 13.08 9.520 11.07 5,202 +2.00(+22.05%)
Jul 06, 2023 6.520 16.53 6.520 9.070 31,652 +2.70(+42.39%)
Jul 05, 2023 6.370 8.540 6.370 6.370 1,594 -1.09(-14.61%)
Jun 28, 2023 7.460 42 -0.23(-2.99%)
Jun 26, 2023 7.690 118 +0.00(+0.00%)
Jun 23, 2023 6.800 8.010 6.690 7.690 3,289 -0.85(-9.95%)
Jun 16, 2023 8.540 11 +0.19(+2.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.