Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 29, 2020 838.12 851.32 826.52 842.79 0 -1.24(-0.15%)
May 28, 2020 857.65 865.88 835.70 844.03 0 -7.21(-0.85%)
May 27, 2020 853.78 860.68 835.64 851.24 0 +12.24(+1.46%)
May 26, 2020 841.03 852.18 831.58 839.00 0 +20.02(+2.44%)
May 22, 2020 816.21 823.31 805.13 818.99 0 -0.45(-0.05%)
May 21, 2020 825.58 833.07 813.56 819.43 0 -5.60(-0.68%)
May 20, 2020 817.91 833.61 812.69 825.03 0 +18.05(+2.24%)
May 19, 2020 824.43 831.43 804.49 806.99 0 -18.09(-2.19%)
May 18, 2020 809.77 833.07 804.18 825.07 0 +44.85(+5.75%)
May 15, 2020 780.63 794.44 769.60 780.23 0 -3.71(-0.47%)
May 14, 2020 764.08 790.13 749.45 783.94 0 +6.08(+0.78%)
May 13, 2020 794.10 797.06 767.63 777.86 0 -21.46(-2.68%)
May 12, 2020 818.15 824.88 796.37 799.31 0 -18.18(-2.22%)
May 11, 2020 821.90 828.83 809.70 817.49 0 -11.02(-1.33%)
May 08, 2020 818.92 831.62 811.38 828.51 0 +22.56(+2.80%)
May 07, 2020 811.54 822.92 800.01 805.95 0 +8.28(+1.04%)
May 06, 2020 817.50 823.94 793.82 797.67 0 -17.66(-2.17%)
May 05, 2020 828.13 840.95 810.01 815.33 0 +3.96(+0.49%)
May 04, 2020 795.20 816.47 784.81 811.37 0 +7.89(+0.98%)
May 01, 2020 824.70 830.96 793.84 803.48 0 -34.15(-4.08%)
Apr 30, 2020 851.73 859.38 822.28 837.63 0 -18.27(-2.13%)
Apr 29, 2020 853.34 871.10 837.38 855.90 0 +21.23(+2.54%)
Apr 28, 2020 836.37 850.53 823.46 834.67 0 +10.42(+1.26%)
Apr 27, 2020 812.25 832.94 797.87 824.25 0 +9.18(+1.13%)
Apr 24, 2020 817.16 828.65 797.43 815.07 0 +9.87(+1.23%)
Apr 23, 2020 804.76 827.38 793.62 805.20 0 +11.23(+1.41%)
Apr 22, 2020 794.82 804.37 781.49 793.98 0 +18.63(+2.40%)
Apr 21, 2020 767.59 789.33 757.37 775.35 0 -10.50(-1.34%)
Apr 20, 2020 784.54 809.98 771.52 785.85 0 -23.33(-2.88%)
Apr 17, 2020 779.38 814.35 773.19 809.18 0 +44.04(+5.76%)
Apr 16, 2020 778.15 785.77 754.83 765.14 0 -13.86(-1.78%)
Apr 15, 2020 786.24 793.98 762.87 779.00 0 -19.75(-2.47%)
Apr 14, 2020 802.01 814.32 787.54 798.75 0 +5.48(+0.69%)
Apr 13, 2020 812.62 818.10 780.20 793.28 0 -15.42(-1.91%)
Apr 09, 2020 819.40 844.57 785.57 808.70 0 +6.20(+0.77%)
Apr 08, 2020 771.70 807.97 764.61 802.50 0 +38.01(+4.97%)
Apr 07, 2020 790.78 803.29 760.23 764.49 0 +4.47(+0.59%)
Apr 06, 2020 744.12 769.12 733.14 760.02 0 +37.02(+5.12%)
Apr 03, 2020 745.10 755.43 709.20 723.00 0 -17.35(-2.34%)
Apr 02, 2020 715.64 764.91 702.73 740.34 0 +30.86(+4.35%)
Apr 01, 2020 713.73 733.15 692.87 709.48 0 -31.70(-4.28%)
Mar 31, 2020 747.50 766.71 727.47 741.18 0 -4.50(-0.60%)
Mar 30, 2020 727.84 756.58 713.10 745.68 0 +13.92(+1.90%)
Mar 27, 2020 729.82 758.85 713.16 731.77 0 -30.85(-4.04%)
Mar 26, 2020 720.79 774.66 710.14 762.61 0 +45.41(+6.33%)
Mar 25, 2020 695.71 748.04 674.72 717.20 0 +28.66(+4.16%)
Mar 24, 2020 649.18 695.12 634.62 688.54 0 +81.09(+13.35%)
Mar 23, 2020 635.42 647.12 588.15 607.45 0 -36.71(-5.70%)
Mar 20, 2020 682.34 694.68 625.75 644.16 0 -24.86(-3.72%)
Mar 19, 2020 663.61 697.04 623.90 669.02 0 +3.58(+0.54%)
Mar 18, 2020 680.99 709.43 614.14 665.44 0 -62.36(-8.57%)
Mar 17, 2020 701.95 750.41 672.12 727.80 0 +36.66(+5.30%)
Mar 16, 2020 696.09 757.75 670.63 691.15 0 -88.61(-11.36%)
Mar 13, 2020 771.97 793.16 714.46 779.76 0 +49.64(+6.80%)
Mar 12, 2020 748.80 779.50 704.40 730.12 0 -77.18(-9.56%)
Mar 11, 2020 826.60 838.03 796.05 807.30 0 -42.56(-5.01%)
Mar 10, 2020 855.41 868.25 802.74 849.86 0 +34.20(+4.19%)
Mar 09, 2020 827.44 865.19 795.45 815.66 0 -116.19(-12.47%)
Mar 06, 2020 930.16 950.24 906.16 931.86 0 -27.78(-2.90%)
Mar 05, 2020 966.98 979.94 945.27 959.64 0 -32.65(-3.29%)
Mar 04, 2020 972.89 997.16 960.55 992.29 0 +33.44(+3.49%)
Mar 03, 2020 979.95 999.49 949.47 958.85 0 -19.94(-2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.