Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 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, 2017 1138 1145 1131 1139 0 -2.40(-0.21%)
May 30, 2017 1144 1149 1137 1141 0 -7.41(-0.65%)
May 29, 2017 1149 1153 1141 1149 0 +0.00(+0.00%)
May 26, 2017 1149 1153 1141 1149 0 -0.65(-0.06%)
May 25, 2017 1157 1166 1142 1149 0 -7.85(-0.68%)
May 24, 2017 1160 1166 1151 1157 0 -2.43(-0.21%)
May 23, 2017 1158 1165 1154 1160 0 +2.25(+0.19%)
May 22, 2017 1160 1165 1151 1157 0 +1.82(+0.16%)
May 19, 2017 1146 1159 1142 1156 0 +14.08(+1.23%)
May 18, 2017 1138 1149 1130 1141 0 +0.36(+0.03%)
May 17, 2017 1151 1155 1138 1141 0 -12.51(-1.08%)
May 16, 2017 1161 1163 1150 1154 0 -3.86(-0.33%)
May 15, 2017 1160 1166 1152 1158 0 +4.86(+0.42%)
May 12, 2017 1151 1158 1144 1153 0 -2.45(-0.21%)
May 11, 2017 1156 1161 1146 1155 0 +0.63(+0.05%)
May 10, 2017 1151 1161 1144 1154 0 +6.15(+0.54%)
May 09, 2017 1157 1160 1144 1148 0 -8.39(-0.73%)
May 08, 2017 1152 1161 1147 1157 0 +3.20(+0.28%)
May 05, 2017 1143 1156 1141 1154 0 +11.00(+0.96%)
May 04, 2017 1150 1154 1133 1142 0 -11.36(-0.98%)
May 03, 2017 1148 1161 1142 1154 0 +2.94(+0.26%)
May 02, 2017 1155 1161 1145 1151 0 -2.66(-0.23%)
May 01, 2017 1156 1162 1149 1154 0 -2.78(-0.24%)
Apr 28, 2017 1165 1169 1152 1156 0 +0.09(+0.01%)
Apr 27, 2017 1160 1165 1148 1156 0 -6.98(-0.60%)
Apr 26, 2017 1164 1178 1160 1163 0 -3.68(-0.32%)
Apr 25, 2017 1160 1171 1155 1167 0 +9.55(+0.83%)
Apr 24, 2017 1159 1164 1150 1157 0 +7.53(+0.65%)
Apr 21, 2017 1152 1160 1142 1150 0 -1.02(-0.09%)
Apr 20, 2017 1149 1160 1143 1151 0 +5.26(+0.46%)
Apr 19, 2017 1157 1162 1142 1146 0 -9.80(-0.85%)
Apr 18, 2017 1155 1165 1150 1155 0 -4.53(-0.39%)
Apr 17, 2017 1157 1163 1153 1160 0 +4.54(+0.39%)
Apr 13, 2017 1169 1172 1153 1155 0 -15.62(-1.33%)
Apr 12, 2017 1174 1181 1164 1171 0 -4.51(-0.38%)
Apr 11, 2017 1175 1180 1165 1176 0 -0.90(-0.08%)
Apr 10, 2017 1174 1183 1170 1176 0 +5.80(+0.50%)
Apr 07, 2017 1176 1180 1168 1171 0 -3.60(-0.31%)
Apr 06, 2017 1171 1180 1166 1174 0 +5.62(+0.48%)
Apr 05, 2017 1176 1188 1165 1169 0 -2.62(-0.22%)
Apr 04, 2017 1165 1174 1156 1171 0 +7.95(+0.68%)
Apr 03, 2017 1163 1169 1151 1163 0 -0.71(-0.06%)
Mar 31, 2017 1165 1174 1157 1164 0 -3.64(-0.31%)
Mar 30, 2017 1166 1177 1158 1168 0 +4.83(+0.42%)
Mar 29, 2017 1154 1167 1150 1163 0 +6.29(+0.54%)
Mar 28, 2017 1146 1161 1141 1157 0 +10.48(+0.91%)
Mar 27, 2017 1143 1152 1135 1146 0 -4.30(-0.37%)
Mar 24, 2017 1153 1159 1145 1150 0 -1.06(-0.09%)
Mar 23, 2017 1151 1160 1146 1151 0 -1.25(-0.11%)
Mar 22, 2017 1153 1161 1145 1153 0 +0.31(+0.03%)
Mar 21, 2017 1160 1167 1145 1152 0 -5.19(-0.45%)
Mar 20, 2017 1157 1164 1149 1158 0 -2.04(-0.18%)
Mar 17, 2017 1160 1167 1155 1160 0 +2.80(+0.24%)
Mar 16, 2017 1163 1166 1152 1157 0 -6.33(-0.54%)
Mar 15, 2017 1151 1167 1145 1163 0 +18.85(+1.65%)
Mar 14, 2017 1146 1151 1134 1144 0 -10.13(-0.88%)
Mar 13, 2017 1156 1163 1148 1154 0 -1.59(-0.14%)
Mar 10, 2017 1160 1166 1145 1156 0 +4.25(+0.37%)
Mar 09, 2017 1145 1158 1135 1152 0 +3.16(+0.28%)
Mar 08, 2017 1166 1170 1145 1149 0 -22.57(-1.93%)
Mar 07, 2017 1177 1181 1166 1171 0 -4.67(-0.40%)
Mar 06, 2017 1173 1180 1167 1176 0 +0.56(+0.05%)
Mar 03, 2017 1177 1184 1169 1175 0 -3.25(-0.28%)
Mar 02, 2017 1180 1191 1171 1178 0 -5.96(-0.50%)
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.