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 (%)
Apr 29, 2016 1139 1153 1125 1140 0 +0.93(+0.08%)
Apr 28, 2016 1142 1157 1131 1139 0 -11.83(-1.03%)
Apr 27, 2016 1143 1158 1135 1151 0 +13.44(+1.18%)
Apr 26, 2016 1131 1142 1124 1137 0 +11.88(+1.06%)
Apr 25, 2016 1129 1134 1115 1125 0 -6.88(-0.61%)
Apr 22, 2016 1126 1140 1118 1132 0 +9.36(+0.83%)
Apr 21, 2016 1131 1140 1118 1123 0 -9.37(-0.83%)
Apr 20, 2016 1132 1147 1121 1132 0 -0.48(-0.04%)
Apr 19, 2016 1126 1138 1118 1133 0 +11.69(+1.04%)
Apr 18, 2016 1104 1125 1094 1121 0 +9.49(+0.85%)
Apr 15, 2016 1114 1120 1105 1112 0 -4.31(-0.39%)
Apr 14, 2016 1114 1122 1106 1116 0 +3.44(+0.31%)
Apr 13, 2016 1113 1119 1102 1112 0 +3.28(+0.30%)
Apr 12, 2016 1093 1114 1088 1109 0 +20.33(+1.87%)
Apr 11, 2016 1093 1104 1086 1089 0 -1.31(-0.12%)
Apr 08, 2016 1090 1099 1083 1090 0 +13.37(+1.24%)
Apr 07, 2016 1076 1086 1069 1077 0 -5.43(-0.50%)
Apr 06, 2016 1073 1089 1064 1082 0 +11.38(+1.06%)
Apr 05, 2016 1074 1083 1064 1071 0 -11.63(-1.07%)
Apr 04, 2016 1092 1098 1077 1082 0 -9.01(-0.83%)
Apr 01, 2016 1081 1097 1076 1092 0 -3.91(-0.36%)
Mar 31, 2016 1094 1105 1088 1095 0 -0.17(-0.02%)
Mar 30, 2016 1102 1106 1089 1096 0 +2.83(+0.26%)
Mar 29, 2016 1078 1095 1071 1093 0 +7.87(+0.73%)
Mar 28, 2016 1086 1093 1075 1085 0 +0.14(+0.01%)
Mar 24, 2016 1085 1085 1085 1085 0 +3.91(+0.36%)
Mar 23, 2016 1088 1095 1075 1081 0 -11.44(-1.05%)
Mar 22, 2016 1089 1103 1085 1092 0 -1.96(-0.18%)
Mar 21, 2016 1093 1103 1084 1094 0 -3.28(-0.30%)
Mar 18, 2016 1104 1109 1087 1098 0 +0.14(+0.01%)
Mar 17, 2016 1085 1105 1076 1097 0 +19.09(+1.77%)
Mar 16, 2016 1068 1083 1059 1078 0 +12.07(+1.13%)
Mar 15, 2016 1056 1069 1050 1066 0 -0.17(-0.02%)
Mar 14, 2016 1060 1073 1054 1066 0 -2.15(-0.20%)
Mar 11, 2016 1067 1080 1058 1069 0 +14.07(+1.33%)
Mar 10, 2016 1054 1062 1037 1054 0 -0.03(-0.00%)
Mar 09, 2016 1052 1067 1041 1054 0 +9.59(+0.92%)
Mar 08, 2016 1060 1067 1038 1045 0 -22.28(-2.09%)
Mar 07, 2016 1051 1073 1044 1067 0 +14.57(+1.38%)
Mar 04, 2016 1044 1059 1035 1053 0 +10.69(+1.03%)
Mar 03, 2016 1033 1047 1023 1042 0 +8.97(+0.87%)
Mar 02, 2016 1012 1035 1003 1033 0 +17.05(+1.68%)
Mar 01, 2016 1006 1023 994.12 1016 0 +15.47(+1.55%)
Feb 29, 2016 1010 1020 995.22 1000 0 -9.01(-0.89%)
Feb 26, 2016 1022 1030 1004 1009 0 -3.52(-0.35%)
Feb 25, 2016 1005 1018 991.75 1013 0 +7.84(+0.78%)
Feb 24, 2016 988.78 1009 979.91 1005 0 +4.10(+0.41%)
Feb 23, 2016 1014 1021 995.05 1001 0 -19.34(-1.90%)
Feb 22, 2016 1010 1031 1007 1020 0 +16.57(+1.65%)
Feb 19, 2016 1003 1009 988.68 1004 0 -4.91(-0.49%)
Feb 18, 2016 1016 1024 998.99 1009 0 -2.74(-0.27%)
Feb 17, 2016 1000 1020 992.44 1011 0 +18.62(+1.87%)
Feb 16, 2016 994.24 1002 977.84 992.83 0 +9.04(+0.92%)
Feb 12, 2016 983.79 983.79 983.79 983.79 0 +17.47(+1.81%)
Feb 11, 2016 962.67 980.64 947.36 966.32 0 -12.33(-1.26%)
Feb 10, 2016 977.66 982.24 973.33 978.65 0 -3.83(-0.39%)
Feb 09, 2016 980.44 996.66 965.81 982.47 0 -10.40(-1.05%)
Feb 08, 2016 982.21 1004 966.29 992.87 0 -2.40(-0.24%)
Feb 05, 2016 1001 1009 980.44 995.27 0 -12.24(-1.21%)
Feb 04, 2016 1004 1027 989.14 1008 0 +3.82(+0.38%)
Feb 03, 2016 984.16 1008 962.54 1004 0 +28.85(+2.96%)
Feb 02, 2016 974.37 987.82 962.65 974.84 0 -19.26(-1.94%)
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.