Dynamic Energy Exploration & Production Invesco (NY: PXE )

14.53 USD -0.07 (-0.48%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 14.58 14.74 14.45 14.53 40,100 -0.07(-0.48%)
Apr 08, 2021 14.77 14.77 14.40 14.60 30,049 -0.27(-1.82%)
Apr 07, 2021 14.92 14.95 14.72 14.87 67,409 -0.02(-0.13%)
Apr 06, 2021 14.96 15.27 14.82 14.89 62,827 +0.10(+0.68%)
Apr 05, 2021 15.46 15.46 14.70 14.79 130,490 -0.70(-4.52%)
Apr 01, 2021 14.86 15.50 14.86 15.49 38,700 +0.71(+4.80%)
Mar 31, 2021 14.82 14.89 14.67 14.78 203,037 -0.01(-0.07%)
Mar 30, 2021 14.66 14.90 14.61 14.79 51,846 -0.12(-0.80%)
Mar 29, 2021 15.07 15.09 14.72 14.91 108,059 -0.32(-2.10%)
Mar 26, 2021 14.98 15.23 14.94 15.23 46,900 +0.51(+3.46%)
Mar 25, 2021 14.29 14.79 13.99 14.72 68,522 +0.14(+0.97%)
Mar 24, 2021 14.59 14.87 14.56 14.58 87,127 +0.34(+2.38%)
Mar 23, 2021 14.42 14.66 14.16 14.24 111,347 -0.56(-3.78%)
Mar 22, 2021 14.97 14.97 14.66 14.80 50,997 -0.19(-1.27%)
Mar 19, 2021 14.61 15.08 14.43 14.99 86,200 +0.47(+3.24%)
Mar 18, 2021 15.43 15.50 14.40 14.52 119,426 -1.07(-6.84%)
Mar 17, 2021 15.45 15.68 15.30 15.59 216,440 +0.11(+0.68%)
Mar 16, 2021 15.75 15.77 15.40 15.48 193,377 -0.54(-3.37%)
Mar 15, 2021 16.10 16.17 15.87 16.02 302,886 -0.18(-1.11%)
Mar 12, 2021 16.27 16.35 16.07 16.20 110,900 -0.07(-0.43%)
Mar 11, 2021 16.17 16.45 15.93 16.27 221,201 +0.38(+2.39%)
Mar 10, 2021 15.60 15.96 15.37 15.89 436,546 +0.56(+3.65%)
Mar 09, 2021 15.78 15.86 15.29 15.33 168,208 -0.37(-2.36%)
Mar 08, 2021 16.20 16.21 15.54 15.70 1,862,958 -0.27(-1.69%)
Mar 05, 2021 16.04 16.16 15.34 15.97 150,300 +0.46(+2.97%)
Mar 04, 2021 15.19 15.77 15.04 15.51 143,628 +0.49(+3.26%)
Mar 03, 2021 14.79 15.36 14.65 15.02 113,312 +0.37(+2.53%)
Mar 02, 2021 14.79 14.94 14.65 14.65 47,133 -0.11(-0.75%)
Mar 01, 2021 14.82 14.82 14.57 14.76 59,101 +0.27(+1.86%)
Feb 26, 2021 14.58 14.58 13.90 14.49 56,400 -0.21(-1.43%)
Feb 25, 2021 15.14 15.20 14.58 14.70 61,819 -0.35(-2.33%)
Feb 24, 2021 14.50 15.17 14.41 15.05 100,441 +0.59(+4.08%)
Feb 23, 2021 14.12 14.53 13.44 14.46 82,064 +0.38(+2.70%)
Feb 22, 2021 13.69 14.39 13.69 14.08 44,886 +0.44(+3.23%)
Feb 19, 2021 13.55 13.64 13.47 13.64 8,500 +0.32(+2.40%)
Feb 18, 2021 13.79 13.79 13.32 13.32 21,845 -0.59(-4.24%)
Feb 17, 2021 13.72 13.91 13.54 13.91 20,036 +0.25(+1.83%)
Feb 16, 2021 13.60 13.79 13.46 13.66 69,765 +0.45(+3.41%)
Feb 12, 2021 12.86 13.21 12.85 13.21 17,000 +0.41(+3.20%)
Feb 11, 2021 13.00 13.00 12.52 12.80 6,202 -0.16(-1.24%)
Feb 10, 2021 12.89 13.01 12.65 12.96 10,172 +0.34(+2.70%)
Feb 09, 2021 12.66 12.80 12.50 12.62 21,136 -0.17(-1.33%)
Feb 08, 2021 12.36 12.80 12.36 12.79 45,177 +0.65(+5.39%)
Feb 05, 2021 12.16 12.27 12.11 12.14 9,800 +0.06(+0.46%)
Feb 04, 2021 11.95 12.09 11.93 12.08 17,463 +0.08(+0.67%)
Feb 03, 2021 11.75 12.02 11.71 12.00 5,645 +0.62(+5.45%)
Feb 02, 2021 11.63 11.63 11.38 11.38 6,542 +0.06(+0.50%)
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.