Dynamic Energy Exploration & Production Invesco (NY: PXE )

29.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 29.39 30.36 29.39 29.99 161,589 +0.84(+2.88%)
May 13, 2022 28.58 29.39 28.58 29.15 187,646 +1.20(+4.29%)
May 12, 2022 27.93 28.26 27.18 27.95 121,739 -0.08(-0.29%)
May 11, 2022 28.34 29.29 27.94 28.03 212,337 +0.29(+1.05%)
May 10, 2022 28.00 28.74 26.92 27.74 197,338 +0.21(+0.76%)
May 09, 2022 30.00 30.00 27.40 27.53 414,862 -3.11(-10.15%)
May 06, 2022 30.43 30.65 29.57 30.64 168,649 +0.69(+2.30%)
May 05, 2022 30.79 30.90 29.12 29.95 309,451 -0.60(-1.96%)
May 04, 2022 30.14 30.64 29.27 30.55 184,111 +1.09(+3.70%)
May 03, 2022 28.14 29.57 28.14 29.46 151,618 +1.44(+5.14%)
May 02, 2022 27.46 28.16 27.11 28.02 176,680 +0.20(+0.72%)
Apr 29, 2022 28.60 28.88 27.64 27.82 142,433 -0.77(-2.69%)
Apr 28, 2022 28.00 28.87 27.08 28.59 197,977 +0.93(+3.37%)
Apr 27, 2022 27.35 27.97 26.66 27.66 111,451 +0.49(+1.79%)
Apr 26, 2022 27.52 28.09 27.04 27.17 326,913 -0.20(-0.73%)
Apr 25, 2022 27.11 27.58 25.91 27.37 505,225 -0.73(-2.60%)
Apr 22, 2022 28.89 29.34 27.94 28.10 473,859 -0.98(-3.37%)
Apr 21, 2022 30.62 30.78 28.84 29.08 183,776 -1.21(-3.99%)
Apr 20, 2022 30.24 30.42 29.87 30.29 194,119 +0.31(+1.03%)
Apr 19, 2022 30.13 30.44 29.73 29.98 344,168 -0.44(-1.45%)
Apr 18, 2022 29.95 30.68 29.78 30.42 372,553 +0.81(+2.74%)
Apr 14, 2022 29.49 29.91 29.33 29.61 264,616 +0.09(+0.30%)
Apr 13, 2022 29.23 29.57 28.73 29.52 213,784 +0.90(+3.14%)
Apr 12, 2022 28.67 29.36 28.59 28.62 247,679 +0.42(+1.49%)
Apr 11, 2022 28.68 28.68 27.92 28.20 210,309 -0.75(-2.59%)
Apr 08, 2022 28.27 29.13 28.27 28.95 180,121 +0.90(+3.21%)
Apr 07, 2022 27.97 28.40 27.25 28.05 240,939 +0.25(+0.90%)
Apr 06, 2022 28.01 28.43 27.61 27.80 117,404 +0.01(+0.04%)
Apr 05, 2022 28.48 28.90 27.73 27.79 75,691 -0.58(-2.04%)
Apr 04, 2022 28.83 28.89 28.06 28.37 135,440 -0.04(-0.14%)
Apr 01, 2022 27.87 28.44 27.87 28.41 124,886 +0.66(+2.38%)
Mar 31, 2022 27.80 28.60 27.72 27.75 144,448 -0.30(-1.07%)
Mar 30, 2022 28.05 28.54 27.90 28.05 120,251 +0.30(+1.08%)
Mar 29, 2022 27.11 27.75 26.64 27.75 206,645 +0.04(+0.14%)
Mar 28, 2022 27.87 27.89 27.45 27.71 263,275 -0.77(-2.70%)
Mar 25, 2022 27.40 28.48 27.38 28.48 147,966 +0.97(+3.53%)
Mar 24, 2022 27.45 27.70 27.37 27.51 128,084 +0.09(+0.33%)
Mar 23, 2022 27.37 27.63 27.17 27.42 111,832 +0.62(+2.31%)
Mar 22, 2022 27.10 27.10 26.31 26.80 142,087 -0.26(-0.96%)
Mar 21, 2022 26.56 27.20 26.56 27.06 166,464 +1.01(+3.88%)
Mar 18, 2022 26.06 26.18 25.88 26.05 141,414 -0.07(-0.27%)
Mar 17, 2022 25.37 26.24 25.33 26.12 138,744 +1.32(+5.32%)
Mar 16, 2022 24.84 25.02 24.45 24.80 136,625 -0.01(-0.04%)
Mar 15, 2022 24.11 24.96 23.90 24.81 523,146 -0.24(-0.96%)
Mar 14, 2022 25.78 25.78 24.63 25.05 287,141 -1.12(-4.28%)
Mar 11, 2022 26.44 26.75 26.09 26.17 260,258 -0.46(-1.73%)
Mar 10, 2022 26.14 26.75 26.63 307,588 +0.62(+2.38%)
Mar 09, 2022 25.36 26.29 24.85 26.01 335,878 -0.24(-0.90%)
Mar 08, 2022 26.83 27.41 25.47 26.25 428,263 +0.13(+0.48%)
Mar 07, 2022 26.65 27.13 25.51 26.12 870,616 -0.01(-0.04%)
Mar 04, 2022 25.06 26.13 25.00 26.13 363,201 +1.17(+4.69%)
Mar 03, 2022 24.99 25.31 24.66 24.96 265,461 -0.21(-0.83%)
Mar 02, 2022 25.27 25.47 24.84 25.17 599,127 +0.49(+1.99%)
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.