Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P17RF0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.64 | -1.00 | -1.94% | 51.85 | 51.85 | 50.05 | 0 |
| May 30 2024 | 51.64 | 2.90 | 5.95% | 49.85 | 52.13 | 49.85 | 0 |
| May 29 2024 | 48.74 | -2.09 | -4.11% | 49.63 | 51.02 | 48.68 | 0 |
| May 28 2024 | 50.83 | 1.85 | 3.78% | 50.71 | 52.37 | 49.89 | 0 |
| May 27 2024 | 48.98 | 1.08 | 2.25% | 47.81 | 48.98 | 47.81 | 0 |
| May 24 2024 | 47.90 | 0.34 | 0.71% | 47.08 | 48.29 | 46.21 | 0 |
| May 23 2024 | 47.56 | -3.47 | -6.80% | 50.22 | 50.40 | 47.33 | 0 |
| May 22 2024 | 51.03 | -1.58 | -3.00% | 51.78 | 52.35 | 50.47 | 0 |
| May 21 2024 | 52.61 | -1.07 | -1.99% | 52.75 | 52.81 | 51.11 | 0 |
| May 20 2024 | 53.68 | -1.84 | -3.31% | 55.39 | 55.55 | 53.68 | 0 |
| May 17 2024 | 55.52 | -1.78 | -3.11% | 57.55 | 57.57 | 54.44 | 0 |
| May 16 2024 | 57.30 | 0.58 | 1.02% | 56.50 | 57.42 | 55.68 | 0 |
| May 15 2024 | 56.72 | 1.36 | 2.46% | 54.88 | 57.46 | 54.67 | 0 |
| May 14 2024 | 55.36 | 4.31 | 8.44% | 52.45 | 55.56 | 51.13 | 0 |
| May 13 2024 | 51.05 | 2.30 | 4.72% | 48.92 | 51.37 | 48.92 | 0 |
| May 10 2024 | 48.75 | -0.38 | -0.77% | 49.40 | 50.54 | 48.65 | 0 |
| May 09 2024 | 49.13 | -0.32 | -0.65% | 50.00 | 50.36 | 49.13 | 0 |
| May 08 2024 | 49.45 | -3.44 | -6.50% | 52.03 | 52.18 | 48.66 | 0 |
| May 07 2024 | 52.89 | 0.01 | 0.02% | 53.32 | 54.16 | 52.69 | 0 |
| May 06 2024 | 52.88 | 1.41 | 2.74% | 51.45 | 53.86 | 51.37 | 0 |
| May 03 2024 | 51.47 | -0.93 | -1.77% | 52.62 | 54.09 | 51.47 | 0 |
| May 02 2024 | 52.40 | 1.63 | 3.21% | 51.27 | 54.82 | 50.85 | 0 |
| Apr 30 2024 | 50.77 | -1.26 | -2.42% | 51.83 | 54.72 | 50.53 | 0 |
| Apr 29 2024 | 52.03 | 4.91 | 10.42% | 48.33 | 52.03 | 48.33 | 0 |
| Apr 26 2024 | 47.12 | 0.66 | 1.42% | 46.92 | 48.68 | 46.76 | 0 |
| Apr 25 2024 | 46.46 | -0.13 | -0.28% | 46.23 | 47.37 | 45.39 | 0 |
| Apr 24 2024 | 46.59 | 1.83 | 4.09% | 47.53 | 47.88 | 46.16 | 0 |
| Apr 23 2024 | 44.76 | 0.66 | 1.50% | 44.66 | 45.21 | 43.60 | 0 |
| Apr 22 2024 | 44.10 | 0.16 | 0.36% | 45.45 | 45.97 | 43.67 | 0 |
| Apr 19 2024 | 43.94 | -2.46 | -5.30% | 44.20 | 44.55 | 42.81 | 0 |
| Apr 18 2024 | 46.40 | 4.00 | 9.43% | 43.64 | 46.55 | 43.63 | 0 |
| Apr 17 2024 | 42.40 | -0.16 | -0.38% | 41.66 | 43.43 | 41.66 | 0 |
| Apr 16 2024 | 42.56 | -2.48 | -5.51% | 43.40 | 44.30 | 41.89 | 0 |
| Apr 15 2024 | 45.04 | -3.02 | -6.28% | 47.22 | 47.93 | 45.04 | 0 |
| Apr 12 2024 | 48.06 | -0.80 | -1.64% | 49.69 | 51.12 | 47.49 | 0 |
| Apr 11 2024 | 48.86 | -1.10 | -2.20% | 48.97 | 50.47 | 48.27 | 0 |
| Apr 10 2024 | 49.96 | -0.39 | -0.77% | 51.20 | 54.15 | 49.45 | 0 |
| Apr 09 2024 | 50.35 | 1.63 | 3.35% | 48.49 | 51.50 | 48.49 | 0 |
| Apr 08 2024 | 48.72 | 2.08 | 4.46% | 47.89 | 48.85 | 47.52 | 0 |
| Apr 05 2024 | 46.64 | -3.07 | -6.18% | 47.59 | 48.02 | 46.60 | 0 |
| Apr 04 2024 | 49.71 | 0.76 | 1.55% | 49.09 | 50.35 | 48.60 | 0 |
| Apr 03 2024 | 48.95 | 3.88 | 8.61% | 44.41 | 50.12 | 44.41 | 0 |
| Apr 02 2024 | 45.07 | -1.29 | -2.78% | 46.13 | 48.42 | 44.66 | 0 |
| Mar 28 2024 | 46.36 | 0.26 | 0.56% | 47.86 | 47.86 | 46.17 | 0 |
| Mar 27 2024 | 46.10 | 0.28 | 0.61% | 44.83 | 46.10 | 44.15 | 0 |
| Mar 26 2024 | 45.82 | 1.99 | 4.54% | 43.46 | 45.93 | 42.45 | 0 |
| Mar 25 2024 | 43.83 | -0.12 | -0.27% | 44.08 | 44.39 | 42.58 | 0 |
| Mar 22 2024 | 43.95 | -1.09 | -2.42% | 44.43 | 45.82 | 43.50 | 0 |
| Mar 21 2024 | 45.04 | 2.72 | 6.43% | 45.79 | 46.01 | 44.29 | 0 |
| Mar 20 2024 | 42.32 | -0.52 | -1.21% | 42.43 | 42.43 | 41.30 | 0 |
| Mar 19 2024 | 42.84 | -0.63 | -1.45% | 42.77 | 43.16 | 42.02 | 0 |
| Mar 18 2024 | 43.47 | 2.11 | 5.10% | 43.35 | 44.13 | 42.73 | 0 |
| Mar 15 2024 | 41.36 | -0.66 | -1.57% | 42.46 | 44.02 | 41.28 | 0 |
| Mar 14 2024 | 42.02 | -0.01 | -0.02% | 41.58 | 43.91 | 41.58 | 0 |
| Mar 13 2024 | 42.03 | -0.82 | -1.91% | 43.10 | 43.49 | 41.83 | 0 |
| Mar 12 2024 | 42.85 | -1.75 | -3.92% | 44.14 | 44.32 | 42.05 | 0 |
| Mar 11 2024 | 44.60 | -1.58 | -3.42% | 44.34 | 45.32 | 43.49 | 0 |
| Mar 08 2024 | 46.18 | 0.04 | 0.09% | 45.77 | 47.59 | 45.65 | 0 |
| Mar 07 2024 | 46.14 | 0.17 | 0.37% | 44.58 | 46.88 | 44.58 | 0 |
| Mar 06 2024 | 45.97 | 1.09 | 2.43% | 45.54 | 47.21 | 45.32 | 0 |
| Mar 05 2024 | 44.88 | -1.86 | -3.98% | 44.63 | 45.21 | 43.42 | 0 |
