Dynamic Energy Exploration & Production Invesco (NY: PXE )

22.49 USD -0.27 (-1.19%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 23.06 23.06 22.18 22.49 270,657 -0.27(-1.19%)
Jan 18, 2022 23.44 23.46 22.45 22.76 496,277 -0.25(-1.09%)
Jan 14, 2022 23.01 0 +0.74(+3.32%)
Jan 13, 2022 22.55 22.78 22.15 22.27 334,261 -0.28(-1.24%)
Jan 12, 2022 22.50 22.70 22.24 22.55 303,983 +0.26(+1.17%)
Jan 11, 2022 21.54 22.40 21.25 22.29 162,122 +0.96(+4.50%)
Jan 10, 2022 21.38 21.49 20.93 21.33 155,638 -0.12(-0.56%)
Jan 07, 2022 21.48 21.54 21.17 21.45 207,640 +0.13(+0.61%)
Jan 06, 2022 21.10 21.48 20.86 21.32 135,099 +0.73(+3.55%)
Jan 05, 2022 21.34 21.54 20.55 20.59 162,639 -0.53(-2.51%)
Jan 04, 2022 20.42 21.19 20.42 21.12 139,517 +0.96(+4.76%)
Jan 03, 2022 19.36 20.16 19.35 20.16 158,536 +0.88(+4.56%)
Dec 31, 2021 19.28 19.38 19.18 19.28 48,228 -0.02(-0.10%)
Dec 30, 2021 19.70 19.81 19.29 19.30 123,508 -0.36(-1.83%)
Dec 29, 2021 19.73 19.92 19.53 19.66 143,704 -0.06(-0.30%)
Dec 28, 2021 19.99 20.07 19.61 19.72 58,091 -0.09(-0.45%)
Dec 27, 2021 19.03 19.82 18.77 19.81 59,394 +0.73(+3.83%)
Dec 23, 2021 19.25 19.39 19.06 19.08 50,089 -0.03(-0.16%)
Dec 22, 2021 19.00 19.33 18.75 19.11 63,530 +0.10(+0.53%)
Dec 21, 2021 18.44 19.03 18.44 19.01 99,317 +0.88(+4.85%)
Dec 20, 2021 17.88 18.17 17.54 18.13 74,336 -0.54(-2.89%)
Dec 17, 2021 18.75 18.96 18.35 18.67 42,591 -0.29(-1.53%)
Dec 16, 2021 19.25 19.66 18.93 18.96 69,946 -0.07(-0.37%)
Dec 15, 2021 18.97 19.17 18.37 19.03 85,304 +0.02(+0.11%)
Dec 14, 2021 19.03 19.46 18.94 19.01 59,686 -0.27(-1.40%)
Dec 13, 2021 19.92 19.93 19.27 19.28 85,067 -0.84(-4.17%)
Dec 10, 2021 20.24 20.24 19.63 20.12 21,409 +0.22(+1.11%)
Dec 09, 2021 20.05 20.08 19.86 19.90 42,279 -0.30(-1.49%)
Dec 08, 2021 20.33 20.42 20.20 20.20 32,815 -0.03(-0.15%)
Dec 07, 2021 19.94 20.54 19.94 20.23 130,548 +0.73(+3.74%)
Dec 06, 2021 19.26 19.74 18.97 19.50 177,208 +0.54(+2.85%)
Dec 03, 2021 19.66 19.77 18.74 18.96 74,374 -0.30(-1.56%)
Dec 02, 2021 18.50 19.33 18.18 19.26 173,942 +0.69(+3.72%)
Dec 01, 2021 19.86 19.94 18.57 18.57 59,385 -0.73(-3.78%)
Nov 30, 2021 19.42 19.61 18.98 19.30 83,095 -0.59(-2.97%)
Nov 29, 2021 20.31 20.37 19.64 19.89 78,836 +0.25(+1.27%)
Nov 26, 2021 19.64 19.71 19.09 19.64 166,955 -1.24(-5.94%)
Nov 24, 2021 20.49 20.99 20.49 20.88 45,190 +0.24(+1.16%)
Nov 23, 2021 20.22 20.76 20.22 20.64 115,781 +0.78(+3.93%)
Nov 22, 2021 19.49 20.26 19.49 19.86 79,339 +0.37(+1.90%)
Nov 19, 2021 19.91 19.91 19.39 19.49 190,845 -0.92(-4.51%)
Nov 18, 2021 20.42 20.68 20.40 20.41 65,203 +0.05(+0.25%)
Nov 17, 2021 20.87 21.11 20.27 20.36 371,688 -0.67(-3.19%)
Nov 16, 2021 21.16 21.18 20.86 21.03 43,580 -0.08(-0.38%)
Nov 15, 2021 20.86 21.29 20.57 21.11 130,203 +0.20(+0.96%)
Nov 12, 2021 20.83 21.03 20.80 20.91 123,635 -0.07(-0.33%)
Nov 11, 2021 20.75 21.19 20.75 20.98 96,084 +0.34(+1.65%)
Nov 10, 2021 21.33 20.64 63,619 -0.87(-4.04%)
Nov 09, 2021 21.51 21.56 20.98 21.51 130,276 -0.05(-0.23%)
Nov 08, 2021 21.53 21.84 21.43 21.56 82,044 +0.29(+1.36%)
Nov 05, 2021 21.06 21.37 20.94 21.27 81,890 +0.45(+2.16%)
Nov 04, 2021 21.27 21.47 20.57 20.82 102,734 -0.10(-0.48%)
Nov 03, 2021 20.80 21.29 20.72 20.92 116,553 -0.20(-0.95%)
Nov 02, 2021 21.19 21.47 21.00 21.12 122,570 -0.16(-0.75%)
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.