Pardee Resources Co. (OP: PDER )
274.00
+6.50
(+2.43%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2024 | 266.00 | 274.00 | 266.00 | 274.00 | 235 | +6.50(+2.43%) |
| May 15, 2024 | 263.00 | 268.38 | 263.00 | 267.50 | 197 | -3.50(-1.29%) |
| May 14, 2024 | 250.00 | 271.00 | 250.00 | 271.00 | 37 | +14.00(+5.45%) |
| May 13, 2024 | 257.03 | 258.59 | 257.00 | 257.00 | 35 | -14.00(-5.17%) |
| May 10, 2024 | 265.00 | 271.00 | 265.00 | 271.00 | 100 | +11.00(+4.23%) |
| May 09, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 36 | +10.00(+4.00%) |
| May 07, 2024 | 250.00 | 0 | -12.00(-4.58%) | |||
| May 03, 2024 | 262.00 | 0 | +2.00(+0.77%) | |||
| May 02, 2024 | 255.00 | 260.00 | 255.00 | 260.00 | 6 | +2.00(+0.78%) |
| May 01, 2024 | 255.00 | 258.00 | 250.00 | 258.00 | 428 | +0.00(+0.00%) |
| Apr 29, 2024 | 258.00 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2024 | 258.00 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2024 | 257.00 | 258.00 | 257.00 | 258.00 | 106 | +3.00(+1.18%) |
| Apr 23, 2024 | 258.00 | 258.00 | 255.00 | 255.00 | 41 | -5.00(-1.92%) |
| Apr 22, 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 122 | +3.00(+1.17%) |
| Apr 19, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 100 | +0.00(+0.00%) |
| Apr 18, 2024 | 259.90 | 264.99 | 257.00 | 257.00 | 151 | -2.99(-1.15%) |
| Apr 17, 2024 | 259.99 | 259.99 | 259.99 | 259.99 | 5 | -11.01(-4.06%) |
| Apr 16, 2024 | 260.00 | 271.00 | 260.00 | 271.00 | 50 | +11.00(+4.23%) |
| Apr 12, 2024 | 260.00 | 0 | -5.00(-1.89%) | |||
| Apr 11, 2024 | 260.00 | 265.00 | 245.00 | 265.00 | 2,082 | +0.00(+0.00%) |
| Apr 10, 2024 | 255.00 | 266.50 | 254.00 | 265.00 | 347 | +5.00(+1.92%) |
| Apr 09, 2024 | 255.00 | 264.00 | 255.00 | 260.00 | 537 | +5.00(+1.96%) |
| Apr 08, 2024 | 254.00 | 255.00 | 254.00 | 255.00 | 2 | -5.00(-1.92%) |
| Apr 05, 2024 | 255.00 | 262.50 | 255.00 | 260.00 | 316 | +10.00(+4.00%) |
| Apr 04, 2024 | 250.87 | 250.87 | 250.00 | 250.00 | 30 | +4.00(+1.63%) |
| Apr 03, 2024 | 250.00 | 250.00 | 240.01 | 246.00 | 4 | -4.00(-1.60%) |
| Apr 02, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 2 | +0.00(+0.00%) |
| Mar 28, 2024 | 250.00 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 184 | -1.00(-0.40%) |
| Mar 26, 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 51 | -11.50(-4.38%) |
| Mar 22, 2024 | 262.50 | 0 | +2.50(+0.96%) | |||
| Mar 20, 2024 | 260.00 | 0 | +2.00(+0.78%) | |||
| Mar 19, 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 5 | +7.75(+3.10%) |
| Mar 15, 2024 | 250.25 | 0 | +0.25(+0.10%) | |||
| Mar 14, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 1 | -4.50(-1.77%) |
| Mar 08, 2024 | 254.50 | 0 | -2.50(-0.97%) | |||
| Mar 07, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 50 | +3.00(+1.18%) |
| Mar 06, 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 16 | +9.00(+3.67%) |
| Mar 05, 2024 | 245.00 | 253.00 | 245.00 | 245.00 | 184 | +6.00(+2.51%) |
| Mar 04, 2024 | 250.10 | 254.00 | 239.00 | 239.00 | 317 | -19.90(-7.69%) |
| Mar 01, 2024 | 249.98 | 258.90 | 249.98 | 258.90 | 215 | +12.90(+5.24%) |
| Feb 29, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 100 | +0.00(+0.00%) |
| Feb 28, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 100 | -4.00(-1.60%) |
| Feb 27, 2024 | 249.75 | 250.00 | 249.75 | 250.00 | 20 | +2.00(+0.81%) |
| Feb 26, 2024 | 257.00 | 257.00 | 248.00 | 248.00 | 755 | -9.00(-3.50%) |
| Feb 23, 2024 | 248.00 | 265.00 | 248.00 | 257.00 | 600 | +2.00(+0.78%) |
| Feb 22, 2024 | 255.00 | 267.00 | 255.00 | 255.00 | 102 | +0.00(+0.00%) |
| Feb 21, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 104 | +8.99(+3.65%) |
| Feb 20, 2024 | 248.00 | 248.00 | 246.00 | 246.01 | 10 | -13.99(-5.38%) |
| Feb 16, 2024 | 263.00 | 269.50 | 260.00 | 260.00 | 117 | +0.00(+0.00%) |
| Feb 13, 2024 | 260.00 | 0 | +6.00(+2.36%) | |||
| Feb 12, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 20 | -7.75(-2.96%) |
| Feb 09, 2024 | 267.00 | 267.00 | 261.75 | 261.75 | 100 | -5.24(-1.96%) |
| Feb 08, 2024 | 260.00 | 266.99 | 260.00 | 266.99 | 20 | +6.99(+2.69%) |
| Feb 07, 2024 | 244.00 | 260.00 | 244.00 | 260.00 | 132 | +16.98(+6.99%) |
| Feb 05, 2024 | 243.02 | 0 | -2.98(-1.21%) | |||
| Feb 02, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 100 | -19.00(-7.17%) |
| Feb 01, 2024 | 260.00 | 265.00 | 239.00 | 265.00 | 221 | -3.00(-1.12%) |
| Jan 31, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 50 | +6.00(+2.29%) |
| Jan 30, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 66 | +5.50(+2.14%) |
| Jan 29, 2024 | 251.00 | 256.50 | 249.61 | 256.50 | 138 | +6.50(+2.60%) |
| Jan 25, 2024 | 250.00 | 0 | -5.31(-2.08%) | |||
| Jan 23, 2024 | 255.31 | 0 | -5.69(-2.18%) | |||
| Jan 22, 2024 | 262.50 | 262.50 | 261.00 | 261.00 | 150 | +6.00(+2.35%) |
| Jan 19, 2024 | 255.00 | 262.50 | 255.00 | 255.00 | 100 | -15.00(-5.56%) |
| Jan 17, 2024 | 270.00 | 0 | -4.99(-1.81%) | |||
| Jan 12, 2024 | 274.99 | 0 | +17.99(+7.00%) | |||
| Jan 11, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 100 | +2.00(+0.78%) |
| Jan 09, 2024 | 255.00 | 0 | +1.60(+0.63%) | |||
| Jan 05, 2024 | 253.40 | 0 | +13.40(+5.58%) | |||
| Jan 04, 2024 | 254.98 | 254.98 | 240.00 | 240.00 | 8 | -11.00(-4.38%) |
| Jan 03, 2024 | 252.99 | 254.98 | 251.00 | 251.00 | 266 | -4.00(-1.57%) |
| Dec 29, 2023 | 255.00 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 5 | +4.00(+1.59%) |
| Dec 27, 2023 | 247.00 | 255.00 | 247.00 | 251.00 | 256 | +1.00(+0.40%) |
| Dec 26, 2023 | 241.00 | 250.50 | 239.80 | 250.00 | 309 | +5.00(+2.04%) |
| Dec 22, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 100 | +4.00(+1.66%) |
| Dec 21, 2023 | 241.00 | 241.00 | 241.00 | 241.00 | 4 | -3.00(-1.23%) |
| Dec 20, 2023 | 245.00 | 245.00 | 244.00 | 244.00 | 71 | -6.00(-2.40%) |
| Dec 19, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 15 | -5.00(-1.96%) |
| Dec 18, 2023 | 255.00 | 258.00 | 253.00 | 255.00 | 121 | -0.10(-0.04%) |
| Dec 15, 2023 | 259.00 | 259.00 | 246.00 | 255.10 | 631 | -1.90(-0.74%) |
| Dec 14, 2023 | 262.00 | 264.00 | 255.00 | 257.00 | 142 | +2.00(+0.78%) |
| Dec 12, 2023 | 255.00 | 0 | +2.50(+0.99%) | |||
| Dec 11, 2023 | 252.50 | 252.50 | 252.50 | 252.50 | 30 | +2.50(+1.00%) |
| Dec 08, 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 100 | +0.00(+0.00%) |
| Dec 07, 2023 | 244.00 | 250.00 | 244.00 | 250.00 | 269 | +6.00(+2.46%) |
| Dec 06, 2023 | 246.00 | 246.00 | 244.00 | 244.00 | 112 | -1.00(-0.41%) |
| Dec 04, 2023 | 245.00 | 0 | -5.00(-2.00%) | |||
| Dec 01, 2023 | 247.00 | 250.00 | 245.00 | 250.00 | 100 | +3.50(+1.42%) |
| Nov 30, 2023 | 247.00 | 247.00 | 246.50 | 246.50 | 20 | -0.50(-0.20%) |
| Nov 29, 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 5 | +0.00(+0.00%) |
| Nov 28, 2023 | 247.00 | 247.00 | 243.01 | 247.00 | 29 | +2.50(+1.02%) |
| Nov 27, 2023 | 244.50 | 244.50 | 244.50 | 244.50 | 1 | +0.50(+0.20%) |
| Nov 22, 2023 | 244.00 | 0 | -3.00(-1.21%) | |||
| Nov 21, 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 20 | +2.00(+0.82%) |
| Nov 20, 2023 | 247.00 | 247.00 | 245.00 | 245.00 | 179 | -2.00(-0.81%) |
| Nov 17, 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 100 | -3.00(-1.20%) |
| Nov 16, 2023 | 244.00 | 250.00 | 242.00 | 250.00 | 138 | +5.00(+2.04%) |
| Nov 15, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 20 | +2.00(+0.82%) |
| Nov 14, 2023 | 240.00 | 243.00 | 239.00 | 243.00 | 55 | +3.00(+1.25%) |
| Nov 13, 2023 | 231.00 | 244.50 | 228.00 | 240.00 | 100 | +7.00(+3.00%) |
| Nov 10, 2023 | 233.00 | 234.40 | 233.00 | 233.00 | 100 | -0.80(-0.34%) |
| Nov 09, 2023 | 232.00 | 233.80 | 232.00 | 233.80 | 4 | -6.20(-2.58%) |
| Nov 08, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 79 | +2.00(+0.84%) |
| Nov 07, 2023 | 238.00 | 238.00 | 231.00 | 238.00 | 64 | -2.00(-0.83%) |
| Nov 03, 2023 | 240.00 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 240.00 | 0 | +9.00(+3.90%) | |||
| Oct 31, 2023 | 240.00 | 244.00 | 231.00 | 231.00 | 15 | -9.00(-3.75%) |
| Oct 27, 2023 | 240.00 | 0 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 235.00 | 240.00 | 230.00 | 240.00 | 74 | +10.00(+4.35%) |
| Oct 23, 2023 | 230.00 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 168 | +5.00(+2.22%) |
| Oct 16, 2023 | 225.00 | 0 | -5.00(-2.17%) | |||
| Oct 11, 2023 | 230.00 | 0 | +0.00(+0.00%) | |||
| Oct 10, 2023 | 230.00 | 230.00 | 230.00 | 230.00 | 15 | +0.00(+0.00%) |
| Oct 09, 2023 | 225.00 | 235.00 | 217.00 | 230.00 | 136 | -3.00(-1.29%) |
| Oct 06, 2023 | 233.00 | 233.00 | 230.00 | 233.00 | 100 | +8.00(+3.56%) |
| Oct 04, 2023 | 225.00 | 0 | -5.00(-2.17%) | |||
| Oct 03, 2023 | 225.50 | 230.00 | 220.00 | 230.00 | 134 | -5.00(-2.13%) |
| Sep 29, 2023 | 235.00 | 0 | +5.00(+2.17%) | |||
| Sep 28, 2023 | 222.50 | 230.00 | 216.15 | 230.00 | 402 | +7.00(+3.14%) |
| Sep 27, 2023 | 227.51 | 230.00 | 223.00 | 223.00 | 241 | -7.00(-3.04%) |
| Sep 26, 2023 | 235.00 | 239.00 | 230.00 | 230.00 | 113 | -3.00(-1.29%) |
| Sep 25, 2023 | 235.00 | 233.00 | 230.00 | 233.00 | 19 | -2.00(-0.85%) |
| Sep 21, 2023 | 235.00 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 227.52 | 235.00 | 227.52 | 235.00 | 319 | +2.00(+0.86%) |
| Sep 19, 2023 | 233.00 | 233.00 | 232.00 | 233.00 | 45 | +0.00(+0.00%) |
| Sep 18, 2023 | 233.00 | 233.00 | 223.20 | 233.00 | 15 | +0.00(+0.00%) |
| Sep 15, 2023 | 225.00 | 233.00 | 225.00 | 233.00 | 100 | +3.00(+1.30%) |
| Sep 14, 2023 | 228.00 | 230.00 | 227.75 | 230.00 | 21 | -5.00(-2.13%) |
| Sep 13, 2023 | 235.00 | 235.00 | 234.00 | 235.00 | 30 | +8.00(+3.52%) |
| Sep 07, 2023 | 227.00 | 0 | +2.00(+0.89%) | |||
| Sep 05, 2023 | 225.00 | 0 | -10.50(-4.46%) | |||
| Sep 01, 2023 | 234.00 | 236.00 | 233.00 | 235.50 | 121 | +2.50(+1.07%) |
| Aug 30, 2023 | 233.00 | 0 | -2.00(-0.85%) | |||
| Aug 28, 2023 | 235.00 | 0 | +10.00(+4.44%) | |||
| Aug 25, 2023 | 231.00 | 231.00 | 225.00 | 225.00 | 100 | -6.00(-2.60%) |
| Aug 24, 2023 | 231.00 | 231.00 | 230.00 | 231.00 | 191 | +1.00(+0.43%) |
| Aug 23, 2023 | 225.00 | 235.00 | 225.00 | 230.00 | 21 | -5.00(-2.13%) |
| Aug 22, 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 20 | +0.20(+0.09%) |
| Aug 18, 2023 | 234.80 | 0 | +5.80(+2.53%) | |||
| Aug 17, 2023 | 235.00 | 235.98 | 229.00 | 229.00 | 101 | -6.00(-2.55%) |
| Aug 16, 2023 | 235.98 | 235.98 | 225.78 | 235.00 | 99 | -0.98(-0.42%) |
| Aug 15, 2023 | 227.50 | 235.98 | 227.00 | 235.98 | 428 | +0.98(+0.42%) |
| Aug 14, 2023 | 232.00 | 235.00 | 232.00 | 235.00 | 92 | +0.00(+0.00%) |
| Aug 10, 2023 | 235.00 | 0 | -1.00(-0.42%) | |||
| Aug 08, 2023 | 236.00 | 0 | +0.02(+0.01%) | |||
| Aug 07, 2023 | 236.00 | 236.00 | 235.98 | 235.98 | 292 | -0.01(-0.00%) |
| Aug 02, 2023 | 235.99 | 0 | +1.99(+0.85%) | |||
| Aug 01, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 1 | +4.00(+1.74%) |
| Jul 31, 2023 | 237.99 | 237.99 | 230.00 | 230.00 | 251 | -7.79(-3.28%) |
| Jul 28, 2023 | 232.50 | 237.79 | 232.50 | 237.79 | 129 | +0.79(+0.33%) |
| Jul 27, 2023 | 237.00 | 237.00 | 237.00 | 237.00 | 10 | +0.22(+0.09%) |
| Jul 25, 2023 | 236.78 | 0 | -0.22(-0.09%) | |||
| Jul 24, 2023 | 235.95 | 238.00 | 235.95 | 237.00 | 125 | -1.00(-0.42%) |
| Jul 21, 2023 | 237.26 | 240.00 | 222.00 | 238.00 | 165 | -5.50(-2.26%) |
| Jul 18, 2023 | 243.50 | 0 | +3.50(+1.46%) | |||
| Jul 17, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 35 | -1.50(-0.62%) |
| Jul 13, 2023 | 241.50 | 0 | +1.50(+0.62%) | |||
| Jul 12, 2023 | 239.11 | 240.00 | 238.00 | 240.00 | 55 | +8.00(+3.45%) |
| Jul 11, 2023 | 234.00 | 234.00 | 232.00 | 232.00 | 61 | -4.00(-1.69%) |
| Jul 10, 2023 | 230.00 | 238.50 | 230.00 | 236.00 | 90 | -5.00(-2.07%) |
| Jul 07, 2023 | 241.00 | 241.50 | 238.51 | 241.00 | 286 | -1.75(-0.72%) |
| Jul 06, 2023 | 241.87 | 242.75 | 241.87 | 242.75 | 307 | +0.00(+0.00%) |
| Jul 05, 2023 | 240.00 | 242.75 | 240.00 | 242.75 | 20 | +2.75(+1.15%) |
| Jun 30, 2023 | 240.00 | 0 | +0.00(+0.00%) | |||
| Jun 29, 2023 | 239.50 | 240.00 | 239.50 | 240.00 | 236 | +0.00(+0.00%) |
| Jun 28, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 325 | -3.00(-1.23%) |
| Jun 26, 2023 | 243.00 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2023 | 243.00 | 0 | +0.00(+0.00%) | |||
| Jun 21, 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 21 | +0.00(+0.00%) |
| Jun 20, 2023 | 244.25 | 245.00 | 242.50 | 243.00 | 16 | -2.00(-0.82%) |
| Jun 16, 2023 | 245.00 | 249.00 | 244.62 | 245.00 | 119 | +1.00(+0.41%) |
| Jun 15, 2023 | 244.00 | 245.00 | 242.50 | 244.00 | 292 | +0.50(+0.21%) |
| Jun 14, 2023 | 242.00 | 243.50 | 242.00 | 243.50 | 222 | +3.50(+1.46%) |
| Jun 13, 2023 | 243.00 | 243.50 | 240.00 | 240.00 | 105 | +0.00(+0.00%) |
| Jun 12, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 25 | +0.00(+0.00%) |
| Jun 09, 2023 | 245.00 | 245.00 | 240.00 | 240.00 | 231 | +1.99(+0.84%) |
| Jun 08, 2023 | 230.36 | 239.00 | 230.36 | 238.01 | 344 | -2.84(-1.18%) |
| Jun 07, 2023 | 240.00 | 250.00 | 236.70 | 240.85 | 1,512 | -4.15(-1.69%) |
| Jun 06, 2023 | 240.00 | 248.00 | 236.70 | 245.00 | 394 | +5.00(+2.08%) |
| Jun 05, 2023 | 244.00 | 250.00 | 240.00 | 240.00 | 455 | -1.65(-0.68%) |
| Jun 02, 2023 | 245.00 | 245.00 | 240.00 | 241.65 | 100 | +1.65(+0.69%) |
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.
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.