Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PPEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 21.4391 | -0.01 | -0.02% | 21.39 | 21.4391 | 21.39 | 1,090 |
| Jun 24 2024 | 21.4443 | 0.06 | 0.29% | 21.50 | 21.50 | 21.4443 | 2,244 |
| Jun 21 2024 | 21.382 | -0.12 | -0.55% | 21.40 | 21.40 | 21.37 | 4,937 |
| Jun 20 2024 | 21.50 | 0.01 | 0.05% | 21.60 | 21.60 | 21.50 | 4 |
| Jun 18 2024 | 21.4892 | 0.20 | 0.93% | 21.39 | 21.4892 | 21.39 | 59 |
| Jun 17 2024 | 21.2917 | 0.14 | 0.65% | 21.20 | 21.2917 | 21.16 | 4,932 |
| Jun 14 2024 | 21.1544 | 0.07 | 0.33% | 21.06 | 21.1544 | 21.06 | 701 |
| Jun 13 2024 | 21.0848 | -0.11 | -0.51% | 21.21 | 21.21 | 21.07 | 3,358 |
| Jun 12 2024 | 21.1924 | 0.20 | 0.96% | 21.27 | 21.27 | 21.1924 | 2,448 |
| Jun 11 2024 | 20.9905 | -0.09 | -0.41% | 20.94 | 20.9905 | 20.94 | 561 |
| Jun 10 2024 | 21.0768 | 0.14 | 0.69% | 21.03 | 21.0768 | 21.03 | 1,272 |
| Jun 07 2024 | 20.9327 | -0.28 | -1.31% | 21.08 | 21.08 | 20.9327 | 2,760 |
| Jun 06 2024 | 21.2107 | 0.15 | 0.70% | 21.18 | 21.2107 | 21.18 | 1,549 |
| Jun 05 2024 | 21.0636 | 0.37 | 1.77% | 20.90 | 21.0636 | 20.90 | 1,346 |
| Jun 04 2024 | 20.6973 | -0.29 | -1.37% | 20.67 | 20.6973 | 20.67 | 1,809 |
| Jun 03 2024 | 20.9853 | 0.24 | 1.13% | 21.00 | 21.00 | 20.9853 | 1,662 |
| May 31 2024 | 20.7501 | -0.17 | -0.81% | 20.67 | 20.7501 | 20.64 | 4,343 |
| May 30 2024 | 20.9186 | -0.09 | -0.45% | 20.91 | 20.9186 | 20.88 | 1,563 |
| May 29 2024 | 21.0131 | -0.35 | -1.63% | 21.05 | 21.05 | 20.98 | 714 |
| May 28 2024 | 21.3604 | -0.08 | -0.38% | 21.46 | 21.46 | 21.3604 | 2,928 |
| May 24 2024 | 21.441 | 0.03 | 0.16% | 21.35 | 21.46 | 21.35 | 1,934 |
| May 23 2024 | 21.4077 | -0.20 | -0.93% | 21.69 | 21.69 | 21.4077 | 3,429 |
| May 22 2024 | 21.6084 | -0.03 | -0.14% | 21.67 | 21.67 | 21.6084 | 2,417 |
| May 21 2024 | 21.6395 | -0.14 | -0.64% | 21.68 | 21.68 | 21.6395 | 2,691 |
| May 20 2024 | 21.7785 | -0.10 | -0.44% | 21.82 | 21.82 | 21.7785 | 2,804 |
| May 17 2024 | 21.8743 | 0.09 | 0.41% | 21.88 | 21.88 | 21.8743 | 2,574 |
| May 16 2024 | 21.7848 | 0.06 | 0.28% | 21.79 | 21.79 | 21.7848 | 2,227 |
| May 15 2024 | 21.7238 | 0.27 | 1.25% | 21.60 | 21.7238 | 21.60 | 788 |
| May 14 2024 | 21.4566 | 0.09 | 0.41% | 21.39 | 21.4566 | 21.39 | 2,977 |
| May 13 2024 | 21.3684 | 0.11 | 0.51% | 21.38 | 21.38 | 21.3684 | 1,645 |
| May 10 2024 | 21.2593 | 0.11 | 0.52% | 21.26 | 21.26 | 21.2593 | 4,430 |
| May 09 2024 | 21.1501 | 0.03 | 0.12% | 21.10 | 21.18 | 21.10 | 1,627 |
| May 08 2024 | 21.1241 | -0.05 | -0.22% | 21.01 | 21.1241 | 21.01 | 1,247 |
| May 07 2024 | 21.1703 | -0.16 | -0.76% | 21.21 | 21.21 | 21.1703 | 4,200 |
| May 06 2024 | 21.3315 | 0.04 | 0.17% | 21.32 | 21.3315 | 21.3135 | 1,676 |
| May 03 2024 | 21.2958 | 0.21 | 1.02% | 21.25 | 21.2958 | 21.25 | 1,798 |
| May 02 2024 | 21.081 | 0.46 | 2.24% | 20.92 | 21.081 | 20.92 | 2,327 |
| May 01 2024 | 20.6199 | 0.05 | 0.25% | 20.60 | 20.6199 | 20.58 | 1,072 |
| Apr 30 2024 | 20.5685 | -0.30 | -1.44% | 20.67 | 20.70 | 20.5685 | 3,944 |
| Apr 29 2024 | 20.8697 | 0.22 | 1.05% | 20.83 | 20.89 | 20.83 | 1,286 |
| Apr 26 2024 | 20.6526 | 0.19 | 0.94% | 20.62 | 20.6526 | 20.62 | 1,212 |
| Apr 25 2024 | 20.4603 | 0.12 | 0.61% | 20.35 | 20.4603 | 20.35 | 4,858 |
| Apr 24 2024 | 20.3363 | 0.03 | 0.17% | 20.41 | 20.41 | 20.29 | 1,830 |
| Apr 23 2024 | 20.3025 | 0.14 | 0.69% | 20.16 | 20.3025 | 20.16 | 3,278 |
| Apr 22 2024 | 20.1628 | 0.25 | 1.26% | 20.02 | 20.1628 | 20.02 | 2,234 |
| Apr 19 2024 | 19.9111 | -0.09 | -0.47% | 19.96 | 19.96 | 19.9111 | 1,204 |
| Apr 18 2024 | 20.0049 | 0.02 | 0.10% | 20.01 | 20.08 | 20.0049 | 2,094 |
| Apr 17 2024 | 19.9859 | 0.00 | 0.02% | 20.00 | 20.00 | 19.9859 | 688 |
| Apr 16 2024 | 19.9828 | -0.26 | -1.27% | 20.01 | 20.01 | 19.93 | 3,726 |
| Apr 15 2024 | 20.2395 | -0.11 | -0.55% | 20.40 | 20.40 | 20.22 | 3,811 |
| Apr 12 2024 | 20.3514 | -0.50 | -2.41% | 20.40 | 20.40 | 20.3514 | 497 |
| Apr 11 2024 | 20.8538 | 0.14 | 0.69% | 20.77 | 20.8538 | 20.77 | 3,874 |
| Apr 10 2024 | 20.7108 | -0.31 | -1.46% | 20.73 | 20.75 | 20.7108 | 2,340 |
| Apr 09 2024 | 21.0167 | 0.17 | 0.82% | 20.99 | 21.0167 | 20.96 | 2,374 |
| Apr 08 2024 | 20.8456 | 0.15 | 0.74% | 20.85 | 20.86 | 20.8456 | 488 |
| Apr 05 2024 | 20.6924 | 0.05 | 0.27% | 20.65 | 20.6924 | 20.65 | 2,805 |
| Apr 04 2024 | 20.6376 | -0.06 | -0.28% | 20.86 | 20.92 | 20.6376 | 2,515 |
| Apr 03 2024 | 20.6965 | 0.01 | 0.03% | 20.58 | 20.6965 | 20.58 | 65 |
| Apr 02 2024 | 20.69 | 0.01 | 0.06% | 20.68 | 20.69 | 20.68 | 5,363 |
| Apr 01 2024 | 20.6775 | -0.07 | -0.35% | 20.70 | 20.70 | 20.6775 | 881 |
| Mar 28 2024 | 20.75 | 0.11 | 0.55% | 20.79 | 20.81 | 20.73 | 75,389 |
