Dynamic Energy Exploration & Production Invesco (NY: PXE )

15.86 USD -0.09 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 15.78 16.05 15.51 15.95 83,732 +0.44(+2.81%)
May 04, 2021 15.55 15.63 15.23 15.51 72,049 -0.02(-0.10%)
May 03, 2021 15.32 15.58 15.32 15.53 106,463 +0.41(+2.71%)
Apr 30, 2021 15.27 15.55 15.09 15.12 42,700 -0.36(-2.35%)
Apr 29, 2021 15.67 15.86 15.27 15.48 93,633 +0.09(+0.61%)
Apr 28, 2021 14.88 15.49 14.88 15.39 48,250 +0.61(+4.09%)
Apr 27, 2021 14.63 14.81 14.53 14.79 29,862 +0.27(+1.89%)
Apr 26, 2021 14.14 14.60 14.14 14.51 31,556 +0.27(+1.90%)
Apr 23, 2021 14.14 14.29 14.14 14.24 9,100 +0.18(+1.28%)
Apr 22, 2021 14.23 14.23 13.96 14.06 12,108 -0.10(-0.71%)
Apr 21, 2021 13.71 14.19 13.56 14.16 50,589 +0.23(+1.65%)
Apr 20, 2021 14.42 14.42 13.83 13.93 565,748 -0.56(-3.86%)
Apr 19, 2021 14.51 14.67 14.32 14.49 27,020 +0.03(+0.21%)
Apr 16, 2021 14.88 14.88 14.46 14.46 18,400 -0.26(-1.77%)
Apr 15, 2021 14.91 14.91 14.60 14.72 22,991 -0.20(-1.34%)
Apr 14, 2021 14.39 15.18 14.39 14.92 197,218 +0.65(+4.58%)
Apr 13, 2021 14.25 14.35 14.13 14.27 34,187 +0.04(+0.26%)
Apr 12, 2021 14.63 14.80 14.22 14.23 82,251 -0.30(-2.06%)
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%)
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.