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 (%)
Jul 29, 2016 1146 1164 1137 1159 0 +3.81(+0.33%)
Jul 28, 2016 1154 1162 1145 1155 0 -0.82(-0.07%)
Jul 27, 2016 1165 1172 1149 1156 0 -9.08(-0.78%)
Jul 26, 2016 1162 1172 1153 1165 0 +1.50(+0.13%)
Jul 25, 2016 1175 1178 1157 1164 0 -16.05(-1.36%)
Jul 22, 2016 1175 1184 1168 1180 0 -0.44(-0.04%)
Jul 21, 2016 1184 1192 1174 1180 0 -3.79(-0.32%)
Jul 20, 2016 1185 1191 1176 1184 0 -2.72(-0.23%)
Jul 19, 2016 1188 1193 1180 1187 0 -3.78(-0.32%)
Jul 18, 2016 1191 1195 1183 1190 0 -1.88(-0.16%)
Jul 15, 2016 1194 1198 1185 1192 0 +3.39(+0.29%)
Jul 14, 2016 1192 1198 1183 1189 0 +1.96(+0.17%)
Jul 13, 2016 1190 1195 1177 1187 0 -1.52(-0.13%)
Jul 12, 2016 1184 1196 1178 1188 0 +12.06(+1.03%)
Jul 11, 2016 1177 1185 1170 1176 0 +2.24(+0.19%)
Jul 08, 2016 1174 1173 1160 1174 0 +14.09(+1.21%)
Jul 07, 2016 1173 1179 1153 1160 0 -9.37(-0.80%)
Jul 06, 2016 1169 1169 1169 1169 0 +9.66(+0.83%)
Jul 05, 2016 1162 1169 1148 1160 0 -11.79(-1.01%)
Jul 04, 2016 1172 1172 1172 1172 0 +0.00(+0.00%)
Jul 01, 2016 1169 1179 1161 1172 0 +2.06(+0.18%)
Jun 30, 2016 1153 1172 1147 1170 0 +18.43(+1.60%)
Jun 29, 2016 1144 1158 1138 1151 0 +17.07(+1.51%)
Jun 28, 2016 1126 1137 1118 1134 0 +21.77(+1.96%)
Jun 27, 2016 1121 1127 1101 1112 0 -17.81(-1.58%)
Jun 24, 2016 1133 1151 1122 1130 0 -37.58(-3.22%)
Jun 23, 2016 1163 1170 1156 1168 0 +14.71(+1.28%)
Jun 22, 2016 1163 1166 1150 1153 0 -7.12(-0.61%)
Jun 21, 2016 1153 1165 1147 1160 0 +6.07(+0.53%)
Jun 20, 2016 1156 1166 1149 1154 0 +8.74(+0.76%)
Jun 17, 2016 1143 1151 1135 1145 0 +5.71(+0.50%)
Jun 16, 2016 1129 1144 1119 1140 0 +0.98(+0.09%)
Jun 15, 2016 1141 1151 1133 1139 0 -2.92(-0.26%)
Jun 14, 2016 1135 1147 1127 1141 0 +4.37(+0.38%)
Jun 13, 2016 1137 1150 1131 1137 0 -3.79(-0.33%)
Jun 10, 2016 1149 1156 1135 1141 0 -15.44(-1.34%)
Jun 09, 2016 1148 1161 1145 1156 0 -1.02(-0.09%)
Jun 08, 2016 1160 1168 1151 1157 0 +1.69(+0.15%)
Jun 07, 2016 1147 1162 1143 1156 0 +13.68(+1.20%)
Jun 06, 2016 1137 1147 1132 1142 0 +11.45(+1.01%)
Jun 03, 2016 1131 1138 1122 1131 0 +1.13(+0.10%)
Jun 02, 2016 1124 1131 1116 1129 0 -1.62(-0.14%)
Jun 01, 2016 1124 1134 1117 1131 0 +0.92(+0.08%)
May 31, 2016 1133 1142 1123 1130 0 -1.55(-0.14%)
May 27, 2016 1132 1132 1132 1132 0 +1.60(+0.14%)
May 26, 2016 1133 1141 1124 1130 0 -0.60(-0.05%)
May 25, 2016 1125 1137 1120 1131 0 +9.79(+0.87%)
May 24, 2016 1118 1128 1111 1121 0 +8.64(+0.78%)
May 23, 2016 1111 1120 1104 1112 0 -2.85(-0.26%)
May 20, 2016 1117 1122 1107 1115 0 +1.22(+0.11%)
May 19, 2016 1104 1117 1094 1114 0 +0.67(+0.06%)
May 18, 2016 1122 1130 1106 1113 0 -10.04(-0.89%)
May 17, 2016 1127 1137 1115 1123 0 -6.97(-0.62%)
May 16, 2016 1123 1137 1118 1130 0 +13.35(+1.20%)
May 13, 2016 1126 1133 1112 1117 0 -14.42(-1.27%)
May 12, 2016 1133 1141 1121 1131 0 +2.85(+0.25%)
May 11, 2016 1128 1140 1119 1128 0 -2.20(-0.19%)
May 10, 2016 1117 1134 1113 1131 0 +16.95(+1.52%)
May 09, 2016 1119 1124 1102 1114 0 -7.88(-0.70%)
May 06, 2016 1114 1132 1106 1122 0 -0.15(-0.01%)
May 05, 2016 1128 1138 1113 1122 0 +3.51(+0.31%)
May 04, 2016 1126 1137 1109 1118 0 -10.29(-0.91%)
May 03, 2016 1135 1140 1119 1128 0 -15.84(-1.38%)
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.