Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

ProPetro Holding Corp. (2PG.F)

Compare
4.7200
-1.9800
(-29.55%)
At close: April 4 at 9:39:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.55005.55004.72004.72004.7200-
Apr 3, 20256.70006.70006.70006.70006.7000-
Apr 2, 20256.90006.90006.90006.90006.9000-
Apr 1, 20256.70006.85006.70006.85006.8500-
Mar 31, 20256.70006.75006.70006.75006.7500-
Mar 28, 20257.00007.00006.70006.70006.7000-
Mar 27, 20257.00007.00006.95006.95006.9500-
Mar 26, 20257.00007.00006.95006.95006.9500-
Mar 25, 20257.00007.05006.95006.95006.950016
Mar 24, 20256.70006.70006.70006.70006.7000-
Mar 21, 20256.70006.70006.60006.60006.6000-
Mar 20, 20256.60006.65006.60006.65006.6500-
Mar 19, 20256.20006.55006.20006.55006.5500-
Mar 18, 20256.20006.20006.15006.15006.1500-
Mar 17, 20256.25006.25006.25006.25006.2500-
Mar 14, 20256.15006.25006.15006.25006.2500-
Mar 13, 20256.35006.35006.05006.05006.0500-
Mar 12, 20256.30006.30006.30006.30006.3000-
Mar 11, 20256.45006.45006.25006.25006.2500-
Mar 10, 20256.60006.60006.35006.35006.3500-
Mar 7, 20256.55006.75006.55006.75006.7500-
Mar 6, 20256.75006.75006.55006.55006.5500-
Mar 5, 20257.10007.10006.80006.80006.8000-
Mar 4, 20257.20007.20007.15007.15007.1500-
Mar 3, 20258.00008.00007.30007.30007.3000-
Feb 28, 20258.05008.05008.05008.05008.0500-
Feb 27, 20258.00008.10008.00008.10008.1000-
Feb 26, 20257.85008.05007.85008.05008.0500-
Feb 25, 20258.40008.40007.95007.95007.9500-
Feb 24, 20258.55008.60008.55008.55008.5500-
Feb 21, 20258.50008.50008.50008.50008.5000-
Feb 20, 20258.30008.50008.30008.50008.5000-
Feb 19, 20258.65008.65008.40008.40008.4000-
Feb 18, 20258.30008.65008.30008.65008.6500-
Feb 17, 20258.30008.30008.20008.20008.2000-
Feb 14, 20258.20008.30008.20008.30008.3000-
Feb 13, 20258.30008.30008.25008.25008.2500-
Feb 12, 20258.60008.60008.35008.35008.3500-
Feb 11, 20258.50008.65008.50008.65008.6500-
Feb 10, 20258.20008.20008.20008.20008.2000-
Feb 7, 20258.35008.35008.25008.25008.2500-
Feb 6, 20258.70008.70008.70008.70008.7000-
Feb 5, 20258.65008.65008.65008.65008.6500-
Feb 4, 20258.40008.75008.40008.75008.7500-
Feb 3, 20258.45008.50008.45008.50008.5000-
Jan 31, 20258.75008.75008.50008.50008.5000-
Jan 30, 20258.85008.85008.85008.85008.8500-
Jan 29, 20258.90008.90008.85008.85008.8500-
Jan 28, 20258.85008.95008.85008.95008.9500-
Jan 27, 20259.80009.80009.80009.80009.8000-
Jan 24, 202510.100010.10009.90009.90009.9000-
Jan 23, 202510.200010.200010.200010.200010.2000-
Jan 22, 202510.500010.500010.400010.400010.4000-
Jan 21, 202510.400010.500010.400010.500010.5000-
Jan 20, 202510.400010.400010.400010.400010.4000-
Jan 17, 202510.500010.500010.500010.500010.5000-
Jan 16, 202510.300010.600010.300010.600010.6000-
Jan 15, 202510.100010.400010.100010.400010.4000-
Jan 14, 20259.900010.10009.900010.100010.1000-
Jan 13, 20259.800010.20009.800010.200010.2000300
Jan 10, 20259.60009.85009.60009.85009.8500-
Jan 9, 20259.55009.55009.45009.45009.4500-
Jan 8, 20259.55009.70009.55009.70009.7000-
Jan 7, 20259.25009.60009.25009.60009.6000-
Jan 6, 20259.40009.40009.40009.40009.4000-
Jan 3, 20259.45009.45009.45009.45009.4500-
Jan 2, 20258.90009.60008.90009.60009.6000-
Dec 30, 20248.50008.50008.50008.50008.5000-
Dec 27, 20248.55008.60008.55008.60008.6000-
Dec 23, 20248.30008.45008.30008.45008.4500-
Dec 20, 20248.45008.45008.25008.25008.2500-
Dec 19, 20248.55008.55008.55008.55008.5500-
Dec 18, 20248.70008.70008.40008.40008.4000-
Dec 17, 20248.55008.75008.55008.75008.7500-
Dec 16, 20248.55008.55008.55008.55008.5500-
Dec 13, 20248.90008.90008.70008.70008.7000-
Dec 12, 20249.05009.05009.05009.05009.0500-
Dec 11, 20248.70009.15008.70009.15009.1500-
Dec 10, 20247.35007.35007.35007.35007.3500-
Dec 9, 20247.40007.40007.40007.40007.4000-
Dec 6, 20247.65007.65007.65007.65007.6500-
Dec 5, 20247.70007.75007.70007.75007.7500-
Dec 4, 20248.00008.00007.75007.75007.7500-
Dec 3, 20248.20008.20008.05008.05008.0500-
Dec 2, 20247.90008.25007.90008.25008.2500-
Nov 29, 20248.00008.00007.85007.85007.8500-
Nov 28, 20247.95007.95007.85007.85007.8500-
Nov 27, 20247.90007.95007.90007.95007.9500-
Nov 26, 20247.95007.95007.90007.90007.9000-
Nov 25, 20248.05008.05008.05008.05008.0500-
Nov 22, 20247.75008.05007.75008.05008.0500-
Nov 21, 20247.30007.80007.30007.80007.8000-
Nov 20, 20247.25007.30007.25007.30007.3000-
Nov 19, 20247.30007.30007.25007.25007.2500-
Nov 18, 20247.05007.05007.05007.05007.0500-
Nov 15, 20247.25007.25007.15007.15007.1500-
Nov 14, 20247.35007.35007.30007.30007.3000-
Nov 13, 20247.45007.45007.45007.45007.4500-
Nov 12, 20247.50007.50007.50007.50007.5000-
Nov 11, 20247.10007.10007.10007.10007.1000-
Nov 8, 20247.30007.30007.10007.10007.1000-
Nov 7, 20247.75007.75007.30007.30007.3000-
Nov 6, 20246.80007.25006.80007.25007.25001,100
Nov 5, 20246.40006.40006.40006.40006.4000-
Nov 4, 20245.95006.40005.95006.40006.4000-
Nov 1, 20246.35006.50005.95005.95005.95001,100
Oct 31, 20246.55006.55006.25006.25006.2500-
Oct 30, 20246.95006.95006.55006.55006.5500-
Oct 29, 20246.95006.95006.90006.90006.9000-
Oct 28, 20246.85006.90006.85006.90006.9000-
Oct 25, 20246.90006.90006.90006.90006.9000-
Oct 24, 20246.95006.95006.90006.90006.9000-
Oct 23, 20247.00007.00006.95006.95006.9500-
Oct 22, 20246.95007.05006.95007.05007.0500-
Oct 21, 20247.05007.05007.00007.00007.0000-
Oct 18, 20247.30007.30007.30007.30007.3000-
Oct 17, 20247.40007.40007.30007.30007.3000-
Oct 16, 20247.25007.45007.25007.45007.4500-
Oct 15, 20247.50007.50007.35007.35007.3500-
Oct 14, 20247.45007.45007.45007.45007.4500-
Oct 11, 20247.45007.45007.45007.45007.4500-
Oct 10, 20247.40007.50007.40007.50007.5000-
Oct 9, 20247.35007.40007.35007.40007.4000-
Oct 8, 20247.65007.65007.40007.40007.4000-
Oct 7, 20247.55007.70007.55007.70007.7000-
Oct 4, 20247.40007.40007.40007.40007.4000-
Oct 3, 20247.15007.30007.15007.30007.3000-
Oct 2, 20247.05007.15007.05007.15007.1500-
Oct 1, 20246.80006.80006.80006.80006.8000-
Sep 30, 20246.65006.65006.65006.65006.6500-
Sep 27, 20246.50006.65006.50006.65006.6500-
Sep 26, 20247.00007.00006.45006.45006.4500627
Sep 25, 20247.30007.30007.00007.00007.0000-
Sep 24, 20247.40007.40007.40007.40007.4000-
Sep 23, 20247.30007.30007.30007.30007.3000-
Sep 20, 20247.25007.45007.25007.45007.4500-
Sep 19, 20247.15007.15007.15007.15007.1500-
Sep 18, 20247.10007.10007.10007.10007.1000-
Sep 17, 20246.75007.10006.75007.10007.1000-
Sep 16, 20246.50006.75006.50006.75006.7500-
Sep 13, 20246.40006.50006.40006.50006.5000-
Sep 12, 20246.35006.35006.35006.35006.3500-
Sep 11, 20246.35006.35006.35006.35006.3500-
Sep 10, 20246.40006.45006.40006.45006.4500-
Sep 9, 20246.55006.55006.55006.55006.5500-
Sep 6, 20246.50006.50006.50006.50006.5000-
Sep 5, 20246.75006.75006.60006.60006.6000-
Sep 4, 20246.75006.75006.75006.75006.7500-
Sep 3, 20247.05007.05006.80006.80006.8000-
Sep 2, 20247.05007.05007.05007.05007.0500-
Aug 30, 20247.25007.25007.10007.10007.1000-
Aug 29, 20247.10007.25007.10007.25007.2500-
Aug 28, 20247.20007.20007.10007.10007.1000-
Aug 27, 20247.30007.30007.20007.20007.2000-
Aug 26, 20247.15007.15007.15007.15007.1500-
Aug 23, 20247.00007.15007.00007.15007.1500-
Aug 22, 20247.10007.10007.00007.00007.0000-
Aug 21, 20247.20007.20007.10007.10007.1000-
Aug 20, 20247.50007.50007.20007.20007.2000-
Aug 19, 20247.55007.55007.50007.50007.5000-
Aug 16, 20247.60007.65007.60007.65007.6500-
Aug 15, 20247.40007.40007.40007.40007.4000-
Aug 14, 20247.45007.45007.40007.40007.4000-
Aug 13, 20247.55007.55007.55007.55007.5500-
Aug 12, 20247.45007.55007.45007.55007.5500-
Aug 9, 20247.45007.55007.45007.55007.5500-
Aug 8, 20247.35007.35007.35007.35007.3500-
Aug 7, 20247.40007.45007.40007.45007.4500-
Aug 6, 20247.30007.35007.30007.35007.3500-
Aug 5, 20247.50007.50007.50007.50007.5000-
Aug 2, 20248.35008.35008.35008.35008.3500-
Aug 1, 20248.75008.75008.50008.50008.5000-
Jul 31, 20248.15008.85008.15008.85008.8500-
Jul 30, 20247.85008.15007.85008.15008.1500-
Jul 29, 20248.05008.05007.90007.90007.9000-
Jul 26, 20248.05008.05008.05008.05008.0500-
Jul 25, 20247.50008.05007.50008.05008.0500-
Jul 24, 20247.55007.55007.50007.50007.5000-
Jul 23, 20247.60007.65007.60007.65007.6500-
Jul 22, 20247.60007.60007.60007.60007.6000-
Jul 19, 20247.95007.95007.95007.95007.9500-
Jul 18, 20248.00008.00008.00008.00008.0000-
Jul 17, 20248.00008.20008.00008.20008.2000-
Jul 16, 20247.80008.05007.80008.05008.0500-
Jul 15, 20247.65007.65007.65007.65007.6500-
Jul 12, 20247.60007.65007.60007.65007.6500-
Jul 11, 20247.45007.65007.45007.65007.6500-
Jul 10, 20247.25007.50007.25007.50007.5000-
Jul 9, 20247.40007.40007.30007.30007.3000-
Jul 8, 20247.55007.55007.55007.55007.5500-
Jul 5, 20248.00008.00007.55007.55007.5500-
Jul 4, 20248.00008.00007.90007.90007.9000-
Jul 3, 20247.70007.95007.70007.95007.9500-
Jul 2, 20247.75007.75007.75007.75007.7500-
Jul 1, 20247.95007.95007.95007.95007.9500-
Jun 28, 20247.80007.95007.80007.95007.9500-
Jun 27, 20247.90007.90007.80007.80007.8000-
Jun 26, 20247.90007.90007.90007.90007.9000-
Jun 25, 20247.90007.95007.90007.95007.9500-
Jun 24, 20247.75007.95007.75007.95007.9500-
Jun 21, 20247.75007.75007.75007.75007.7500-
Jun 20, 20247.60007.80007.60007.80007.8000-
Jun 19, 20247.55007.60007.55007.60007.6000-
Jun 18, 20247.65007.65007.60007.60007.6000-
Jun 17, 20247.60007.60007.60007.60007.6000-
Jun 14, 20247.85007.85007.55007.55007.5500-
Jun 13, 20248.30008.30007.95007.95007.9500-
Jun 12, 20248.45008.45008.45008.45008.4500-
Jun 11, 20248.45008.50008.45008.50008.5000-
Jun 10, 20248.30008.30008.30008.30008.3000-
Jun 7, 20248.15008.25008.15008.25008.2500-
Jun 6, 20248.10008.20008.10008.20008.2000-
Jun 5, 20248.00008.15008.00008.15008.1500-
Jun 4, 20248.30008.30008.05008.05008.0500-
Jun 3, 20248.70008.70008.70008.70008.7000-
May 31, 20248.45008.45008.45008.45008.4500-
May 30, 20248.65008.65008.45008.45008.4500-
May 29, 20248.90008.90008.80008.80008.8000-
May 28, 20248.75008.95008.75008.95008.9500-
May 27, 20248.75008.75008.75008.75008.7500-
May 24, 20248.70008.75008.70008.75008.7500-
May 23, 20248.70008.75008.70008.75008.7500-
May 22, 20249.00009.00008.75008.75008.7500-
May 21, 20248.75009.05008.75009.05009.0500-
May 20, 20248.80008.80008.80008.80008.8000-
May 17, 20248.70008.70008.70008.70008.7000-
May 16, 20248.75008.75008.75008.75008.7500-
May 15, 20248.80008.80008.80008.80008.8000625
May 14, 20248.70008.80008.70008.80008.8000-
May 13, 20248.45008.45008.45008.45008.4500-
May 10, 20248.65008.65008.45008.45008.4500-
May 9, 20248.70008.70008.70008.70008.7000-
May 8, 20248.70008.70008.65008.65008.6500-
May 7, 20248.80008.80008.70008.70008.7000-
May 6, 20248.50008.50008.50008.50008.5000-
May 3, 20248.45008.50008.45008.50008.5000-
May 2, 20248.20008.20008.20008.20008.2000-
Apr 30, 20248.30008.30008.05008.05008.0500-
Apr 29, 20248.25008.30008.25008.30008.3000-
Apr 26, 20248.05008.30008.05008.30008.3000-
Apr 25, 20248.10008.10008.10008.10008.1000-
Apr 24, 20248.00008.00008.00008.00008.0000-
Apr 23, 20247.85008.00007.85008.00008.0000-
Apr 22, 20247.90007.95007.90007.95007.9500-
Apr 19, 20247.85007.95007.85007.95007.9500-
Apr 18, 20247.60007.60007.60007.60007.6000-
Apr 17, 20247.60007.60007.60007.60007.6000-
Apr 16, 20247.75007.75007.60007.60007.6000-
Apr 15, 20247.95007.95007.95007.95007.9500-
Apr 12, 20247.95007.95007.95007.95007.9500-
Apr 11, 20247.95007.95007.90007.90007.9000-
Apr 10, 20247.70007.95007.70007.95007.9500-
Apr 9, 20247.65007.65007.60007.60007.6000-
Apr 8, 20247.80007.80007.80007.80007.8000-
Apr 5, 20247.70007.85007.70007.85007.8500-
Apr 4, 20247.75007.75007.75007.75007.7500-