Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PennEnergy Index (CIX: PEI )

997.26 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1165 1169 1152 1156 0 +0.09(+0.01%)
Apr 27, 2017 1160 1165 1148 1156 0 -6.98(-0.60%)
Apr 26, 2017 1164 1178 1160 1163 0 -3.68(-0.32%)
Apr 25, 2017 1160 1171 1155 1167 0 +9.55(+0.83%)
Apr 24, 2017 1159 1164 1150 1157 0 +7.53(+0.65%)
Apr 21, 2017 1152 1160 1142 1150 0 -1.02(-0.09%)
Apr 20, 2017 1149 1160 1143 1151 0 +5.26(+0.46%)
Apr 19, 2017 1157 1162 1142 1146 0 -9.80(-0.85%)
Apr 18, 2017 1155 1165 1150 1155 0 -4.53(-0.39%)
Apr 17, 2017 1157 1163 1153 1160 0 +4.54(+0.39%)
Apr 13, 2017 1169 1172 1153 1155 0 -15.62(-1.33%)
Apr 12, 2017 1174 1181 1164 1171 0 -4.51(-0.38%)
Apr 11, 2017 1175 1180 1165 1176 0 -0.90(-0.08%)
Apr 10, 2017 1174 1183 1170 1176 0 +5.80(+0.50%)
Apr 07, 2017 1176 1180 1168 1171 0 -3.60(-0.31%)
Apr 06, 2017 1171 1180 1166 1174 0 +5.62(+0.48%)
Apr 05, 2017 1176 1188 1165 1169 0 -2.62(-0.22%)
Apr 04, 2017 1165 1174 1156 1171 0 +7.95(+0.68%)
Apr 03, 2017 1163 1169 1151 1163 0 -0.71(-0.06%)
Mar 31, 2017 1165 1174 1157 1164 0 -3.64(-0.31%)
Mar 30, 2017 1166 1177 1158 1168 0 +4.83(+0.42%)
Mar 29, 2017 1154 1167 1150 1163 0 +6.29(+0.54%)
Mar 28, 2017 1146 1161 1141 1157 0 +10.48(+0.91%)
Mar 27, 2017 1143 1152 1135 1146 0 -4.30(-0.37%)
Mar 24, 2017 1153 1159 1145 1150 0 -1.06(-0.09%)
Mar 23, 2017 1151 1160 1146 1151 0 -1.25(-0.11%)
Mar 22, 2017 1153 1161 1145 1153 0 +0.31(+0.03%)
Mar 21, 2017 1160 1167 1145 1152 0 -5.19(-0.45%)
Mar 20, 2017 1157 1164 1149 1158 0 -2.04(-0.18%)
Mar 17, 2017 1160 1167 1155 1160 0 +2.80(+0.24%)
Mar 16, 2017 1163 1166 1152 1157 0 -6.33(-0.54%)
Mar 15, 2017 1151 1167 1145 1163 0 +18.85(+1.65%)
Mar 14, 2017 1146 1151 1134 1144 0 -10.13(-0.88%)
Mar 13, 2017 1156 1163 1148 1154 0 -1.59(-0.14%)
Mar 10, 2017 1160 1166 1145 1156 0 +4.25(+0.37%)
Mar 09, 2017 1145 1158 1135 1152 0 +3.16(+0.28%)
Mar 08, 2017 1166 1170 1145 1149 0 -22.57(-1.93%)
Mar 07, 2017 1177 1181 1166 1171 0 -4.67(-0.40%)
Mar 06, 2017 1173 1180 1167 1176 0 +0.56(+0.05%)
Mar 03, 2017 1177 1184 1169 1175 0 -3.25(-0.28%)
Mar 02, 2017 1180 1191 1171 1178 0 -5.96(-0.50%)
Mar 01, 2017 1174 1191 1170 1184 0 +14.75(+1.26%)
Feb 28, 2017 1169 1178 1161 1170 0 -0.22(-0.02%)
Feb 27, 2017 1168 1176 1161 1170 0 +2.12(+0.18%)
Feb 24, 2017 1165 1175 1157 1168 0 -1.32(-0.11%)
Feb 23, 2017 1173 1180 1160 1169 0 +0.91(+0.08%)
Feb 22, 2017 1174 1180 1163 1168 0 -10.27(-0.87%)
Feb 21, 2017 1175 1184 1168 1178 0 +7.67(+0.66%)
Feb 17, 2017 1171 1171 1171 1171 0 -3.23(-0.28%)
Feb 16, 2017 1181 1186 1168 1174 0 -6.14(-0.52%)
Feb 15, 2017 1177 1185 1171 1180 0 -0.63(-0.05%)
Feb 14, 2017 1181 1186 1168 1181 0 -1.12(-0.09%)
Feb 13, 2017 1178 1185 1172 1182 0 +5.53(+0.47%)
Feb 10, 2017 1172 1181 1167 1176 0 +9.31(+0.80%)
Feb 09, 2017 1162 1174 1159 1167 0 +5.35(+0.46%)
Feb 08, 2017 1160 1168 1149 1162 0 -3.74(-0.32%)
Feb 07, 2017 1173 1179 1159 1165 0 -7.05(-0.60%)
Feb 06, 2017 1178 1182 1167 1173 0 -4.76(-0.40%)
Feb 03, 2017 1172 1183 1165 1177 0 +7.43(+0.64%)
Feb 02, 2017 1164 1174 1155 1170 0 +5.98(+0.51%)
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.