Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Permian Resources Corporation - Class A Common Stock (NY: PR )

15.70 -0.49 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 10.49 10.56 10.37 10.45 8,674,557 +0.04(+0.37%)
Jun 29, 2023 10.34 10.48 10.27 10.41 5,587,342 +0.15(+1.49%)
Jun 28, 2023 9.982 10.38 9.877 10.26 10,356,359 +0.27(+2.67%)
Jun 27, 2023 9.953 10.08 9.838 9.991 8,397,101 -0.03(-0.29%)
Jun 26, 2023 9.915 10.13 9.881 10.02 7,292,201 +0.21(+2.14%)
Jun 23, 2023 9.505 9.920 9.481 9.810 12,743,436 +0.10(+1.08%)
Jun 22, 2023 9.772 9.867 9.643 9.705 5,923,453 -0.29(-2.86%)
Jun 21, 2023 9.524 10.01 9.514 9.991 7,428,378 +0.46(+4.80%)
Jun 20, 2023 9.886 9.915 9.333 9.533 8,361,128 -0.48(-4.76%)
Jun 16, 2023 10.09 10.09 9.719 10.01 10,130,073 +0.06(+0.57%)
Jun 15, 2023 9.600 10.08 9.600 9.953 7,571,371 +0.33(+3.47%)
May 08, 2023 9.865 9.907 9.463 9.619 8,636,731 +0.00(+0.00%)
May 05, 2023 9.619 9.770 9.534 9.619 6,000,016 +0.42(+4.62%)
May 04, 2023 9.185 9.308 8.996 9.194 5,617,907 +0.08(+0.93%)
May 03, 2023 9.062 9.331 9.006 9.109 5,608,952 -0.22(-2.33%)
May 02, 2023 9.685 9.732 9.091 9.327 7,978,533 -0.52(-5.27%)
May 01, 2023 9.742 9.959 9.600 9.846 4,232,289 -0.02(-0.19%)
Apr 28, 2023 9.553 9.940 9.511 9.865 6,677,561 +0.35(+3.67%)
Apr 27, 2023 9.345 9.572 9.223 9.515 5,145,483 +0.22(+2.34%)
Apr 26, 2023 9.459 9.572 9.251 9.298 4,656,187 -0.23(-2.38%)
Apr 25, 2023 9.817 9.902 9.450 9.525 5,774,830 -0.49(-4.90%)
Apr 24, 2023 9.732 10.11 9.732 10.02 3,992,573 +0.17(+1.73%)
Apr 21, 2023 9.827 9.884 9.685 9.846 5,123,980 -0.03(-0.29%)
Apr 20, 2023 9.893 10.03 9.770 9.874 5,552,268 -0.30(-2.97%)
Apr 19, 2023 10.07 10.20 9.846 10.18 4,989,041 -0.10(-1.01%)
Apr 18, 2023 10.34 10.45 10.14 10.28 5,797,062 -0.05(-0.46%)
Apr 17, 2023 10.54 10.70 10.32 10.33 8,838,290 -0.27(-2.58%)
Apr 14, 2023 10.65 10.76 10.43 10.60 4,555,195 -0.07(-0.62%)
Apr 13, 2023 10.82 10.88 10.67 10.67 4,802,459 +0.04(+0.36%)
Apr 12, 2023 10.70 10.89 10.61 10.63 4,551,565 -0.05(-0.44%)
Apr 11, 2023 10.63 10.74 10.40 10.68 5,190,707 +0.16(+1.53%)
Apr 10, 2023 10.51 10.74 10.51 10.52 6,375,183 +0.18(+1.73%)
Apr 06, 2023 10.43 10.57 10.32 10.34 4,192,076 -0.18(-1.71%)
Apr 05, 2023 10.42 10.57 10.21 10.52 4,578,857 +0.10(+1.00%)
Apr 04, 2023 10.94 10.98 10.28 10.41 6,793,317 -0.48(-4.42%)
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.