Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
4PN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 59.98 | -1.57 | -2.55% | 61.41 | 61.95 | 59.98 | 2,729 |
| Jun 19 2024 | 61.55 | 0.47 | 0.77% | 61.37 | 62.30 | 60.84 | 8,407 |
| Jun 18 2024 | 61.08 | 0.09 | 0.15% | 60.51 | 61.16 | 60.12 | 3,712 |
| Jun 17 2024 | 60.99 | 0.99 | 1.65% | 60.31 | 60.99 | 59.58 | 2,314 |
| Jun 14 2024 | 60.00 | 0.31 | 0.52% | 59.47 | 60.11 | 58.58 | 3,762 |
| Jun 13 2024 | 59.69 | 0.35 | 0.59% | 59.62 | 59.84 | 58.87 | 1,632 |
| Jun 12 2024 | 59.34 | 2.15 | 3.76% | 57.94 | 59.69 | 57.35 | 2,537 |
| Jun 11 2024 | 57.19 | -1.44 | -2.46% | 58.18 | 58.18 | 57.00 | 2,000 |
| Jun 10 2024 | 58.63 | 0.85 | 1.47% | 58.50 | 58.74 | 57.99 | 2,798 |
| Jun 07 2024 | 57.78 | 0.44 | 0.77% | 57.56 | 58.05 | 57.01 | 8,399 |
| Jun 06 2024 | 57.34 | -0.62 | -1.07% | 57.84 | 58.59 | 57.34 | 5,981 |
| Jun 05 2024 | 57.96 | 1.66 | 2.95% | 56.26 | 58.18 | 56.19 | 8,194 |
| Jun 04 2024 | 56.30 | -0.34 | -0.60% | 57.05 | 57.10 | 56.12 | 3,974 |
| Jun 03 2024 | 56.64 | -0.77 | -1.34% | 58.09 | 60.04 | 56.45 | 2,543 |
| May 31 2024 | 57.41 | -0.90 | -1.54% | 58.36 | 58.73 | 56.87 | 1,841 |
| May 30 2024 | 58.31 | -0.19 | -0.32% | 58.21 | 58.34 | 57.77 | 1,616 |
| May 29 2024 | 58.50 | -0.90 | -1.52% | 59.22 | 59.33 | 57.96 | 2,469 |
| May 28 2024 | 59.40 | -1.86 | -3.04% | 61.25 | 61.25 | 59.25 | 2,453 |
| May 27 2024 | 61.26 | 0.93 | 1.54% | 60.11 | 61.99 | 60.11 | 11,388 |
| May 24 2024 | 60.33 | 0.07 | 0.12% | 59.34 | 60.50 | 59.29 | 1,723 |
| May 23 2024 | 60.26 | -0.52 | -0.86% | 60.61 | 60.61 | 59.68 | 2,956 |
| May 22 2024 | 60.78 | -0.26 | -0.43% | 61.13 | 61.32 | 59.99 | 2,197 |
| May 21 2024 | 61.04 | 0.29 | 0.48% | 60.86 | 61.18 | 60.23 | 2,439 |
| May 20 2024 | 60.75 | 0.66 | 1.10% | 60.32 | 61.01 | 59.48 | 807 |
| May 17 2024 | 60.09 | 0.09 | 0.15% | 59.55 | 60.28 | 59.54 | 2,943 |
| May 16 2024 | 60.00 | -0.55 | -0.91% | 60.37 | 60.79 | 60.00 | 2,508 |
| May 15 2024 | 60.55 | 0.55 | 0.92% | 60.21 | 60.82 | 59.80 | 3,220 |
| May 14 2024 | 60.00 | -0.21 | -0.35% | 59.50 | 60.39 | 59.23 | 7,471 |
| May 13 2024 | 60.21 | -0.37 | -0.61% | 60.56 | 60.99 | 59.89 | 2,473 |
| May 10 2024 | 60.58 | 0.36 | 0.60% | 60.96 | 61.37 | 60.40 | 2,756 |
| May 09 2024 | 60.22 | 0.41 | 0.69% | 59.98 | 60.22 | 59.45 | 1,263 |
| May 08 2024 | 59.81 | -0.01 | -0.02% | 59.99 | 59.99 | 59.43 | 1,156 |
| May 07 2024 | 59.82 | 0.27 | 0.45% | 59.76 | 59.95 | 59.34 | 3,766 |
| May 06 2024 | 59.55 | 1.99 | 3.46% | 58.08 | 59.70 | 57.68 | 4,128 |
| May 03 2024 | 57.56 | 0.52 | 0.91% | 56.94 | 57.66 | 56.25 | 4,499 |
| May 02 2024 | 57.04 | -0.70 | -1.21% | 56.56 | 58.50 | 56.54 | 2,479 |
| Apr 30 2024 | 57.74 | -0.71 | -1.21% | 58.59 | 59.57 | 57.74 | 8,852 |
| Apr 29 2024 | 58.45 | 1.87 | 3.31% | 56.57 | 58.45 | 56.38 | 4,455 |
| Apr 26 2024 | 56.58 | 0.91 | 1.63% | 55.55 | 56.62 | 54.68 | 5,648 |
| Apr 25 2024 | 55.67 | 4.59 | 8.99% | 50.85 | 55.89 | 50.01 | 5,155 |
| Apr 24 2024 | 51.08 | -0.30 | -0.58% | 51.77 | 52.04 | 51.01 | 1,474 |
| Apr 23 2024 | 51.38 | 0.45 | 0.88% | 50.19 | 51.38 | 50.06 | 2,594 |
| Apr 22 2024 | 50.93 | 0.75 | 1.49% | 50.17 | 51.37 | 50.17 | 2,620 |
| Apr 19 2024 | 50.18 | -0.02 | -0.04% | 49.615 | 50.71 | 48.50 | 8,366 |
| Apr 18 2024 | 50.20 | -0.52 | -1.03% | 50.67 | 51.80 | 50.20 | 8,413 |
| Apr 17 2024 | 50.72 | -0.75 | -1.46% | 51.36 | 51.93 | 50.51 | 2,463 |
| Apr 16 2024 | 51.47 | -0.79 | -1.51% | 52.01 | 52.41 | 51.02 | 4,412 |
| Apr 15 2024 | 52.26 | -0.90 | -1.69% | 53.28 | 54.09 | 52.26 | 1,882 |
| Apr 12 2024 | 53.16 | 0.15 | 0.28% | 53.09 | 53.28 | 52.74 | 1,799 |
| Apr 11 2024 | 53.01 | -0.23 | -0.43% | 52.98 | 53.01 | 52.42 | 1,366 |
| Apr 10 2024 | 53.24 | 0.13 | 0.24% | 53.30 | 53.75 | 52.31 | 1,527 |
| Apr 09 2024 | 53.11 | 0.02 | 0.04% | 53.10 | 53.49 | 52.99 | 2,039 |
| Apr 08 2024 | 53.09 | 0.93 | 1.78% | 52.21 | 53.13 | 51.85 | 10,129 |
| Apr 05 2024 | 52.16 | 0.75 | 1.46% | 51.53 | 52.27 | 51.45 | 3,170 |
| Apr 04 2024 | 51.41 | -1.34 | -2.54% | 52.43 | 53.05 | 51.41 | 4,138 |
| Apr 03 2024 | 52.75 | -0.21 | -0.40% | 52.92 | 53.19 | 52.50 | 3,478 |
| Apr 02 2024 | 52.96 | -0.84 | -1.56% | 53.73 | 53.77 | 52.76 | 3,463 |
| Mar 28 2024 | 53.80 | 0.35 | 0.65% | 53.35 | 53.90 | 53.10 | 6,556 |
| Mar 27 2024 | 53.45 | 0.15 | 0.28% | 53.15 | 53.55 | 52.80 | 5,121 |
| Mar 26 2024 | 53.30 | 0.40 | 0.76% | 52.80 | 53.30 | 52.80 | 2,335 |
| Mar 25 2024 | 52.90 | -0.95 | -1.76% | 53.55 | 53.55 | 52.70 | 10,266 |
