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 (%)
Nov 30, 2015 1079 1091 1072 1078 0 +1.95(+0.18%)
Nov 27, 2015 1077 1082 1070 1076 0 -4.67(-0.43%)
Nov 26, 2015 1081 1081 1081 1081 0 +0.00(+0.00%)
Nov 25, 2015 1084 1091 1075 1081 0 -7.44(-0.68%)
Nov 24, 2015 1075 1096 1070 1089 0 +12.31(+1.14%)
Nov 23, 2015 1076 1082 1073 1076 0 -0.13(-0.01%)
Nov 20, 2015 1080 1085 1073 1076 0 -3.08(-0.29%)
Nov 19, 2015 1082 1090 1072 1079 0 -6.55(-0.60%)
Nov 18, 2015 1077 1091 1068 1086 0 +11.59(+1.08%)
Nov 17, 2015 1085 1092 1067 1074 0 -11.12(-1.02%)
Nov 16, 2015 1057 1088 1054 1086 0 +25.21(+2.38%)
Nov 13, 2015 1062 1075 1049 1060 0 -4.69(-0.44%)
Nov 12, 2015 1074 1087 1060 1065 0 -21.62(-1.99%)
Nov 11, 2015 1094 1103 1078 1087 0 -6.34(-0.58%)
Nov 10, 2015 1085 1102 1079 1093 0 +5.10(+0.47%)
Nov 09, 2015 1095 1105 1079 1088 0 -10.72(-0.98%)
Nov 06, 2015 1097 1109 1081 1099 0 -9.68(-0.87%)
Nov 05, 2015 1110 1124 1098 1108 0 -5.82(-0.52%)
Nov 04, 2015 1120 1128 1106 1114 0 -4.75(-0.42%)
Nov 03, 2015 1105 1128 1100 1119 0 +16.29(+1.48%)
Nov 02, 2015 1080 1108 1075 1103 0 +20.04(+1.85%)
Oct 30, 2015 1083 1095 1068 1083 0 +2.90(+0.27%)
Oct 29, 2015 1075 1091 1067 1080 0 -1.56(-0.14%)
Oct 28, 2015 1071 1091 1060 1081 0 +10.97(+1.03%)
Oct 27, 2015 1072 1078 1058 1070 0 -10.69(-0.99%)
Oct 26, 2015 1095 1098 1077 1081 0 -15.13(-1.38%)
Oct 23, 2015 1098 1107 1085 1096 0 -4.24(-0.39%)
Oct 22, 2015 1081 1106 1077 1100 0 +23.09(+2.14%)
Oct 21, 2015 1083 1094 1073 1077 0 -6.13(-0.57%)
Oct 20, 2015 1077 1092 1072 1083 0 +3.97(+0.37%)
Oct 19, 2015 1083 1092 1071 1079 0 -12.81(-1.17%)
Oct 16, 2015 1094 1102 1077 1092 0 +7.05(+0.65%)
Oct 15, 2015 1071 1088 1063 1085 0 +14.83(+1.39%)
Oct 14, 2015 1065 1079 1058 1070 0 +3.30(+0.31%)
Oct 13, 2015 1066 1079 1060 1067 0 -6.88(-0.64%)
Oct 12, 2015 1079 1085 1064 1074 0 -4.60(-0.43%)
Oct 09, 2015 1084 1090 1069 1078 0 -3.58(-0.33%)
Oct 08, 2015 1061 1086 1055 1082 0 +18.22(+1.71%)
Oct 07, 2015 1066 1076 1046 1064 0 +10.74(+1.02%)
Oct 06, 2015 1040 1062 1033 1053 0 +14.85(+1.43%)
Oct 05, 2015 1023 1045 1016 1038 0 +28.71(+2.84%)
Oct 02, 2015 975.26 1011 969.08 1010 0 +27.38(+2.79%)
Oct 01, 2015 991.48 1002 970.82 982.13 0 -3.33(-0.34%)
Sep 30, 2015 971.34 988.04 966.64 985.46 0 +21.78(+2.26%)
Sep 29, 2015 960.99 970.56 952.46 963.67 0 +5.17(+0.54%)
Sep 28, 2015 970.58 977.81 956.03 958.50 0 -21.39(-2.18%)
Sep 25, 2015 983.86 990.55 971.60 979.89 0 +2.56(+0.26%)
Sep 24, 2015 967.94 985.60 960.17 977.33 0 +0.68(+0.07%)
Sep 23, 2015 987.10 993.63 971.85 976.65 0 -9.66(-0.98%)
Sep 22, 2015 984.41 996.89 975.41 986.32 0 -12.44(-1.25%)
Sep 21, 2015 998.30 1006 990.61 998.75 0 +5.50(+0.55%)
Sep 18, 2015 1002 1010 985.71 993.25 0 -22.22(-2.19%)
Sep 17, 2015 1014 1034 1006 1015 0 -1.81(-0.18%)
Sep 16, 2015 1000 1021 997.37 1017 0 +23.92(+2.41%)
Sep 15, 2015 985.51 999.53 980.64 993.36 0 +11.55(+1.18%)
Sep 14, 2015 984.14 988.45 973.30 981.81 0 -4.11(-0.42%)
Sep 11, 2015 981.46 989.18 971.59 985.91 0 +0.17(+0.02%)
Sep 10, 2015 986.35 994.59 974.58 985.74 0 +2.54(+0.26%)
Sep 09, 2015 1010 1016 980.68 983.20 0 -18.85(-1.88%)
Sep 08, 2015 997.09 1006 985.43 1002 0 +20.16(+2.05%)
Sep 04, 2015 981.89 981.89 981.89 981.89 0 -18.11(-1.81%)
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.