Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
P1NXK5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 77.32 | -0.15 | -0.19% | 77.92 | 79.22 | 77.12 | 0 |
| Dec 12 2024 | 77.47 | -0.35 | -0.45% | 77.67 | 77.77 | 76.67 | 0 |
| Dec 11 2024 | 77.82 | 2.75 | 3.66% | 74.67 | 77.82 | 74.47 | 0 |
| Dec 10 2024 | 75.07 | 0.25 | 0.33% | 74.57 | 76.27 | 74.52 | 0 |
| Dec 09 2024 | 74.82 | -1.15 | -1.51% | 76.47 | 76.82 | 74.12 | 0 |
| Dec 06 2024 | 75.97 | 0.80 | 1.06% | 74.72 | 76.27 | 74.32 | 0 |
| Dec 05 2024 | 75.17 | 0.35 | 0.47% | 75.12 | 75.42 | 74.80 | 0 |
| Dec 04 2024 | 74.82 | 1.90 | 2.61% | 73.87 | 75.12 | 73.77 | 0 |
| Dec 03 2024 | 72.92 | 0.50 | 0.69% | 72.82 | 72.92 | 71.92 | 0 |
| Dec 02 2024 | 72.42 | 2.30 | 3.28% | 69.97 | 72.67 | 69.97 | 0 |
| Nov 29 2024 | 70.12 | 0.90 | 1.30% | 69.07 | 70.22 | 68.57 | 0 |
| Nov 28 2024 | 69.22 | 1.50 | 2.22% | 69.02 | 69.37 | 68.82 | 0 |
| Nov 27 2024 | 67.72 | -2.65 | -3.77% | 70.52 | 70.57 | 67.52 | 0 |
| Nov 26 2024 | 70.37 | 0.20 | 0.29% | 69.82 | 70.67 | 69.27 | 0 |
| Nov 25 2024 | 70.17 | 1.10 | 1.59% | 70.37 | 71.17 | 69.47 | 0 |
| Nov 22 2024 | 69.07 | 0.45 | 0.66% | 68.97 | 69.90 | 68.52 | 0 |
| Nov 21 2024 | 68.62 | 2.05 | 3.08% | 67.42 | 69.37 | 66.17 | 0 |
| Nov 20 2024 | 66.57 | -0.40 | -0.60% | 68.42 | 68.62 | 65.82 | 0 |
| Nov 19 2024 | 66.97 | -0.45 | -0.67% | 66.92 | 67.17 | 64.52 | 0 |
| Nov 18 2024 | 67.42 | 1.10 | 1.66% | 66.87 | 67.42 | 65.52 | 0 |
| Nov 15 2024 | 66.32 | -4.80 | -6.75% | 69.07 | 69.07 | 66.17 | 0 |
| Nov 14 2024 | 71.12 | -0.40 | -0.56% | 71.32 | 72.32 | 70.77 | 0 |
| Nov 13 2024 | 71.52 | -0.15 | -0.21% | 71.07 | 71.97 | 70.92 | 0 |
| Nov 12 2024 | 71.67 | -0.05 | -0.07% | 71.82 | 72.12 | 71.22 | 0 |
| Nov 11 2024 | 71.72 | 0.45 | 0.63% | 71.92 | 72.77 | 71.32 | 0 |
| Nov 08 2024 | 71.27 | 1.05 | 1.50% | 71.17 | 71.27 | 70.17 | 0 |
| Nov 07 2024 | 70.22 | 3.05 | 4.54% | 68.47 | 70.22 | 68.12 | 0 |
| Nov 06 2024 | 67.17 | 5.40 | 8.74% | 66.17 | 67.37 | 65.62 | 0 |
| Nov 05 2024 | 61.77 | 1.00 | 1.65% | 60.22 | 61.90 | 60.07 | 0 |
| Nov 04 2024 | 60.77 | -0.65 | -1.06% | 61.27 | 61.27 | 59.47 | 0 |
| Nov 01 2024 | 61.42 | 1.50 | 2.50% | 60.02 | 61.92 | 59.82 | 0 |
| Oct 31 2024 | 59.92 | -5.30 | -8.13% | 62.42 | 62.95 | 59.62 | 0 |
| Oct 30 2024 | 65.22 | -0.15 | -0.23% | 66.32 | 66.42 | 64.72 | 0 |
| Oct 29 2024 | 65.37 | 0.75 | 1.16% | 64.62 | 65.42 | 63.97 | 0 |
| Oct 28 2024 | 64.62 | -0.95 | -1.45% | 65.52 | 65.72 | 64.37 | 0 |
| Oct 25 2024 | 65.57 | 2.75 | 4.38% | 63.17 | 65.92 | 63.17 | 0 |
| Oct 24 2024 | 62.82 | -0.05 | -0.08% | 62.82 | 63.57 | 62.52 | 0 |
| Oct 23 2024 | 62.87 | -1.10 | -1.72% | 64.27 | 64.72 | 62.87 | 0 |
| Oct 22 2024 | 63.97 | 1.15 | 1.83% | 63.77 | 64.32 | 63.02 | 0 |
| Oct 21 2024 | 62.82 | -1.10 | -1.72% | 63.52 | 64.37 | 62.67 | 0 |
| Oct 18 2024 | 63.92 | 0.30 | 0.47% | 63.22 | 64.02 | 63.22 | 0 |
| Oct 17 2024 | 63.62 | 1.60 | 2.58% | 62.52 | 64.92 | 62.52 | 0 |
| Oct 16 2024 | 62.02 | -0.85 | -1.35% | 62.82 | 62.87 | 61.27 | 0 |
| Oct 15 2024 | 62.87 | -1.20 | -1.87% | 64.77 | 65.02 | 62.57 | 0 |
| Oct 14 2024 | 64.07 | 1.10 | 1.75% | 63.02 | 65.20 | 62.97 | 0 |
| Oct 11 2024 | 62.97 | 0.00 | 0.00% | 63.02 | 63.27 | 62.17 | 0 |
| Oct 10 2024 | 62.97 | 0.55 | 0.88% | 62.92 | 63.07 | 62.07 | 0 |
| Oct 09 2024 | 62.42 | 1.45 | 2.38% | 60.97 | 62.42 | 60.77 | 0 |
| Oct 08 2024 | 60.97 | 0.70 | 1.16% | 58.67 | 61.27 | 58.32 | 0 |
| Oct 07 2024 | 60.27 | 0.90 | 1.52% | 60.57 | 60.77 | 59.47 | 0 |
| Oct 04 2024 | 59.37 | 0.90 | 1.54% | 58.72 | 61.17 | 58.47 | 0 |
| Oct 03 2024 | 58.47 | -0.45 | -0.76% | 58.07 | 59.47 | 57.27 | 0 |
| Oct 02 2024 | 58.92 | 1.70 | 2.97% | 57.67 | 59.12 | 57.22 | 0 |
| Oct 01 2024 | 57.22 | -2.55 | -4.27% | 60.17 | 61.07 | 56.82 | 0 |
| Sep 30 2024 | 59.77 | -0.35 | -0.58% | 59.47 | 60.02 | 58.82 | 0 |
| Sep 27 2024 | 60.12 | 0.20 | 0.33% | 60.87 | 61.32 | 60.12 | 0 |
| Sep 26 2024 | 59.92 | 0.00 | 0.00% | 61.87 | 62.77 | 59.67 | 0 |
| Sep 25 2024 | 59.92 | 0.90 | 1.52% | 58.67 | 60.12 | 58.47 | 0 |
| Sep 24 2024 | 59.02 | 0.25 | 0.43% | 59.12 | 59.57 | 57.67 | 0 |
| Sep 23 2024 | 58.77 | 1.45 | 2.53% | 58.72 | 59.02 | 57.92 | 0 |
| Sep 20 2024 | 57.32 | -1.95 | -3.29% | 58.37 | 58.57 | 57.02 | 0 |
| Sep 19 2024 | 59.27 | 4.15 | 7.53% | 56.92 | 59.47 | 56.92 | 0 |
| Sep 18 2024 | 55.12 | -0.95 | -1.69% | 55.37 | 55.67 | 54.97 | 0 |
| Sep 17 2024 | 56.07 | 1.30 | 2.37% | 55.37 | 56.72 | 55.27 | 0 |
| Sep 16 2024 | 54.77 | -1.50 | -2.67% | 56.02 | 56.12 | 54.17 | 0 |
