Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PRM )

7.970 +0.210 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 7.800 8.010 7.700 7.970 669,579 +0.21(+2.71%)
May 16, 2024 8.000 8.120 7.730 7.760 2,104,411 -0.29(-3.60%)
May 15, 2024 7.990 8.050 7.850 8.050 466,713 +0.13(+1.64%)
May 14, 2024 7.990 8.100 7.867 7.920 580,035 +0.15(+1.93%)
May 13, 2024 7.680 7.790 7.600 7.770 664,183 +0.17(+2.24%)
May 10, 2024 7.500 7.750 7.500 7.600 622,226 +0.18(+2.43%)
May 09, 2024 7.600 7.720 7.335 7.420 692,961 -0.25(-3.26%)
May 08, 2024 7.450 7.680 7.400 7.670 611,907 +0.14(+1.86%)
May 07, 2024 7.470 7.680 7.455 7.530 400,018 +0.10(+1.35%)
May 06, 2024 7.190 7.465 7.190 7.430 436,612 +0.34(+4.80%)
May 03, 2024 7.260 7.330 7.085 7.090 440,199 +0.00(+0.00%)
May 02, 2024 7.040 7.182 6.995 7.090 614,713 +0.15(+2.16%)
May 01, 2024 7.060 7.245 6.935 6.940 587,459 -0.06(-0.86%)
Apr 30, 2024 6.990 7.110 6.940 7.000 483,704 -0.11(-1.55%)
Apr 29, 2024 7.100 7.240 7.010 7.110 695,006 +0.05(+0.71%)
Apr 26, 2024 6.980 7.115 6.980 7.060 347,898 +0.09(+1.29%)
Apr 25, 2024 6.930 7.060 6.840 6.970 575,330 -0.03(-0.43%)
Apr 24, 2024 7.270 7.350 6.870 7.000 1,297,861 -0.28(-3.85%)
Apr 23, 2024 7.190 7.600 7.160 7.280 1,802,017 +0.04(+0.55%)
Apr 22, 2024 6.990 7.310 6.930 7.240 901,198 +0.22(+3.13%)
Apr 19, 2024 6.970 7.140 6.895 7.020 506,090 +0.03(+0.43%)
Apr 18, 2024 7.090 7.160 6.910 6.990 685,599 +0.07(+1.01%)
Apr 17, 2024 7.120 7.170 6.910 6.920 359,471 -0.14(-1.98%)
Apr 16, 2024 7.030 7.185 6.890 7.060 510,625 -0.05(-0.70%)
Apr 15, 2024 7.300 7.330 7.060 7.110 616,333 -0.14(-1.93%)
Apr 12, 2024 7.300 7.330 7.200 7.250 542,811 -0.11(-1.49%)
Apr 11, 2024 7.460 7.460 7.290 7.360 492,195 -0.09(-1.21%)
Apr 10, 2024 7.250 7.540 7.141 7.450 638,486 -0.10(-1.32%)
Apr 09, 2024 7.610 7.650 7.480 7.550 386,193 +0.04(+0.53%)
Apr 08, 2024 7.830 7.840 7.470 7.510 486,873 -0.28(-3.59%)
Apr 05, 2024 7.590 7.810 7.540 7.790 414,566 +0.19(+2.50%)
Apr 04, 2024 7.990 8.020 7.570 7.600 735,220 -0.24(-3.06%)
Apr 03, 2024 7.530 7.860 7.530 7.840 1,009,276 +0.22(+2.89%)
Apr 02, 2024 7.480 7.640 7.420 7.620 650,007 +0.01(+0.13%)
Apr 01, 2024 7.480 7.625 7.340 7.610 582,001 +0.19(+2.56%)
Mar 28, 2024 7.310 7.420 7.335 7.420 995,126 +0.09(+1.23%)
Mar 27, 2024 7.390 7.440 7.250 7.330 970,328 +0.00(+0.00%)
Mar 26, 2024 7.600 7.620 7.205 7.330 1,165,714 +0.12(+1.66%)
Mar 25, 2024 6.500 7.440 6.500 7.210 3,672,890 +0.99(+15.92%)
Mar 22, 2024 6.250 6.330 6.125 6.220 778,367 -0.08(-1.27%)
Mar 21, 2024 6.360 6.400 6.250 6.300 705,217 -0.05(-0.79%)
Mar 20, 2024 6.120 6.450 6.120 6.350 542,134 +0.18(+2.92%)
Mar 19, 2024 6.030 6.230 6.030 6.170 529,228 +0.11(+1.82%)
Mar 18, 2024 6.240 6.240 6.010 6.060 724,819 -0.19(-3.04%)
Mar 15, 2024 6.120 6.395 6.080 6.250 1,526,689 +0.04(+0.64%)
Mar 14, 2024 6.380 6.380 6.170 6.210 891,484 -0.21(-3.27%)
Mar 13, 2024 6.290 6.480 6.270 6.420 529,418 +0.11(+1.74%)
Mar 12, 2024 6.340 6.340 6.240 6.310 500,750 -0.03(-0.47%)
Mar 11, 2024 6.350 6.470 6.320 6.340 417,544 -0.01(-0.16%)
Mar 08, 2024 6.370 6.465 6.300 6.350 598,610 +0.09(+1.44%)
Mar 07, 2024 6.200 6.340 6.195 6.260 488,582 +0.15(+2.45%)
Mar 06, 2024 6.170 6.170 6.065 6.110 376,355 +0.10(+1.66%)
Mar 05, 2024 6.090 6.190 6.010 6.010 569,648 -0.17(-2.75%)
Mar 04, 2024 6.220 6.310 6.090 6.180 724,186 -0.06(-0.96%)
Mar 01, 2024 6.140 6.350 6.010 6.240 1,008,262 +0.16(+2.63%)
Feb 29, 2024 6.120 6.150 5.970 6.080 906,068 +0.10(+1.67%)
Feb 28, 2024 5.940 6.065 5.920 5.980 705,482 -0.02(-0.33%)
Feb 27, 2024 5.780 6.040 5.666 6.000 799,364 +0.38(+6.76%)
Feb 26, 2024 5.750 5.860 5.510 5.620 673,536 -0.18(-3.10%)
Feb 23, 2024 5.930 5.940 5.730 5.800 971,195 -0.19(-3.17%)
Feb 22, 2024 5.680 6.155 5.645 5.990 1,406,461 +0.34(+6.02%)
Feb 21, 2024 5.600 5.700 5.540 5.650 741,309 +0.04(+0.71%)
Feb 20, 2024 5.590 5.655 5.520 5.610 773,280 -0.11(-1.92%)
Feb 16, 2024 5.460 5.785 5.460 5.720 909,951 +0.17(+3.06%)
Feb 15, 2024 5.270 5.565 5.270 5.550 834,114 +0.32(+6.12%)
Feb 14, 2024 5.180 5.240 5.110 5.230 962,210 +0.18(+3.56%)
Feb 13, 2024 5.150 5.260 5.020 5.050 1,128,082 -0.37(-6.83%)
Feb 12, 2024 5.130 5.470 5.130 5.420 1,092,367 +0.30(+5.86%)
Feb 09, 2024 4.970 5.140 4.930 5.120 528,328 +0.14(+2.81%)
Feb 08, 2024 4.890 5.030 4.850 4.980 629,309 +0.10(+2.05%)
Feb 07, 2024 4.910 4.990 4.830 4.880 421,863 -0.03(-0.61%)
Feb 06, 2024 4.760 4.915 4.710 4.910 399,089 +0.13(+2.72%)
Feb 05, 2024 4.870 4.900 4.765 4.780 658,935 -0.21(-4.21%)
Feb 02, 2024 4.850 5.030 4.780 4.990 1,008,324 +0.04(+0.81%)
Feb 01, 2024 4.770 4.980 4.640 4.950 958,418 +0.21(+4.43%)
Jan 31, 2024 4.770 4.980 4.710 4.740 1,382,874 -0.03(-0.63%)
Jan 30, 2024 4.690 4.900 4.610 4.770 896,087 +0.03(+0.63%)
Jan 29, 2024 4.510 4.740 4.440 4.740 554,279 +0.21(+4.64%)
Jan 26, 2024 4.540 4.575 4.490 4.530 484,777 +0.06(+1.34%)
Jan 25, 2024 4.360 4.525 4.340 4.470 769,002 +0.12(+2.76%)
Jan 24, 2024 4.540 4.540 4.320 4.350 708,737 -0.13(-2.90%)
Jan 23, 2024 4.430 4.510 4.350 4.480 779,442 +0.14(+3.23%)
Jan 22, 2024 4.090 4.380 4.070 4.340 703,935 +0.27(+6.63%)
Jan 19, 2024 4.070 4.100 3.880 4.070 904,312 +0.01(+0.25%)
Jan 18, 2024 4.110 4.210 4.000 4.060 544,118 -0.04(-0.98%)
Jan 17, 2024 4.030 4.160 4.000 4.100 551,562 -0.05(-1.20%)
Jan 16, 2024 4.080 4.180 4.035 4.150 747,806 -0.01(-0.24%)
Jan 12, 2024 4.310 4.390 4.155 4.160 754,021 -0.02(-0.48%)
Jan 11, 2024 4.020 4.195 4.000 4.180 1,061,515 +0.11(+2.70%)
Jan 10, 2024 4.160 4.190 4.015 4.070 561,457 -0.13(-3.10%)
Jan 09, 2024 4.060 4.225 4.015 4.200 870,982 -0.02(-0.47%)
Jan 08, 2024 4.280 4.320 4.090 4.220 851,521 +0.00(+0.00%)
Jan 05, 2024 4.150 4.340 4.070 4.220 1,225,882 +0.01(+0.24%)
Jan 04, 2024 4.320 4.360 4.200 4.210 930,651 -0.05(-1.17%)
Jan 03, 2024 4.590 4.600 4.250 4.260 972,122 -0.33(-7.19%)
Jan 02, 2024 4.620 4.825 4.585 4.590 911,460 -0.01(-0.22%)
Dec 29, 2023 4.670 4.690 4.575 4.600 770,953 -0.10(-2.13%)
Dec 28, 2023 4.550 4.700 4.550 4.700 910,691 +0.13(+2.84%)
Dec 27, 2023 4.550 4.620 4.500 4.570 838,507 +0.01(+0.22%)
Dec 26, 2023 4.620 4.650 4.540 4.560 564,748 -0.03(-0.65%)
Dec 22, 2023 4.470 4.620 4.470 4.590 783,576 +0.17(+3.85%)
Dec 21, 2023 4.440 4.520 4.350 4.420 958,395 +0.07(+1.61%)
Dec 20, 2023 4.650 4.680 4.340 4.350 1,284,850 -0.29(-6.25%)
Dec 19, 2023 4.450 4.690 4.450 4.640 1,291,592 +0.25(+5.69%)
Dec 18, 2023 4.400 4.530 4.370 4.390 1,538,325 +0.00(+0.00%)
Dec 15, 2023 4.530 4.540 4.380 4.390 2,799,756 -0.11(-2.44%)
Dec 14, 2023 4.450 4.720 4.410 4.500 2,294,630 +0.32(+7.66%)
Dec 13, 2023 3.900 4.180 3.845 4.180 1,607,391 +0.27(+6.91%)
Dec 12, 2023 4.020 4.069 3.840 3.910 1,170,113 -0.12(-2.98%)
Dec 11, 2023 4.160 4.170 3.970 4.030 1,617,944 -0.17(-4.05%)
Dec 08, 2023 4.120 4.290 4.080 4.200 1,467,897 +0.09(+2.19%)
Dec 07, 2023 4.210 4.270 4.090 4.110 1,285,870 -0.07(-1.67%)
Dec 06, 2023 4.300 4.375 4.180 4.180 1,192,699 -0.05(-1.18%)
Dec 05, 2023 4.300 4.300 4.120 4.230 1,556,747 -0.11(-2.53%)
Dec 04, 2023 4.400 4.425 4.160 4.340 1,470,350 -0.07(-1.59%)
Dec 01, 2023 4.120 4.440 4.090 4.410 2,085,060 +0.25(+6.01%)
Nov 30, 2023 4.200 4.255 4.070 4.160 2,127,336 -0.04(-0.95%)
Nov 29, 2023 4.200 4.370 4.120 4.200 1,940,094 +0.00(+0.00%)
Nov 28, 2023 4.110 4.360 4.090 4.200 1,585,624 +0.08(+1.94%)
Nov 27, 2023 4.150 4.260 4.105 4.120 766,848 -0.09(-2.14%)
Nov 24, 2023 4.130 4.290 4.130 4.210 445,367 +0.07(+1.69%)
Nov 22, 2023 4.150 4.240 4.090 4.140 794,834 +0.01(+0.24%)
Nov 21, 2023 4.050 4.160 4.010 4.130 728,203 +0.02(+0.49%)
Nov 20, 2023 4.110 4.260 4.059 4.110 911,385 +0.00(+0.00%)
Nov 17, 2023 3.930 4.130 3.890 4.110 1,294,937 +0.22(+5.66%)
Nov 16, 2023 4.250 4.293 3.885 3.890 1,317,613 -0.36(-8.47%)
Nov 15, 2023 4.170 4.335 4.140 4.250 1,197,204 +0.07(+1.67%)
Nov 14, 2023 4.000 4.190 3.915 4.180 1,498,669 +0.34(+8.85%)
Nov 13, 2023 3.340 3.870 3.340 3.840 1,960,919 +0.46(+13.61%)
Nov 10, 2023 3.270 3.450 3.170 3.380 1,015,041 +0.16(+4.97%)
Nov 09, 2023 3.120 3.490 3.060 3.220 1,753,830 +0.17(+5.57%)
Nov 08, 2023 3.060 3.120 3.000 3.050 3,264,814 -0.01(-0.33%)
Nov 07, 2023 3.170 3.170 2.870 3.060 3,817,103 -0.12(-3.77%)
Nov 06, 2023 3.230 3.290 3.120 3.180 3,127,775 -0.01(-0.31%)
Nov 03, 2023 3.010 3.225 3.010 3.190 2,482,118 +0.25(+8.50%)
Nov 02, 2023 2.970 3.059 2.860 2.940 1,575,087 +0.02(+0.68%)
Nov 01, 2023 3.180 3.190 2.790 2.920 1,520,807 -0.28(-8.75%)
Oct 31, 2023 3.150 3.270 3.125 3.200 1,903,437 +0.03(+0.95%)
Oct 30, 2023 3.180 3.240 3.125 3.170 1,021,004 +0.06(+1.93%)
Oct 27, 2023 3.190 3.190 3.055 3.110 1,242,046 -0.04(-1.27%)
Oct 26, 2023 3.090 3.175 3.055 3.150 813,642 +0.06(+1.94%)
Oct 25, 2023 3.090 3.115 3.040 3.090 795,838 -0.04(-1.28%)
Oct 24, 2023 3.150 3.195 3.065 3.130 1,122,282 +0.04(+1.29%)
Oct 23, 2023 3.120 3.200 3.080 3.090 1,284,515 -0.07(-2.22%)
Oct 20, 2023 3.140 3.220 3.070 3.160 756,045 +0.02(+0.64%)
Oct 19, 2023 3.330 3.330 3.140 3.140 2,120,631 -0.21(-6.27%)
Oct 18, 2023 3.320 3.390 3.290 3.350 483,166 -0.04(-1.18%)
Oct 17, 2023 3.250 3.440 3.250 3.390 1,648,734 +0.11(+3.35%)
Oct 16, 2023 3.290 3.335 3.220 3.280 1,812,248 +0.05(+1.55%)
Oct 13, 2023 3.310 3.340 3.165 3.230 1,703,681 -0.09(-2.71%)
Oct 12, 2023 3.460 3.500 3.240 3.320 902,026 -0.13(-3.77%)
Oct 11, 2023 3.730 3.785 3.350 3.450 2,166,920 -0.42(-10.85%)
Oct 10, 2023 3.780 3.980 3.780 3.870 1,334,608 +0.08(+2.11%)
Oct 09, 2023 3.770 3.829 3.675 3.790 1,495,624 +0.00(+0.00%)
Oct 06, 2023 3.910 3.930 3.745 3.790 1,621,384 -0.14(-3.56%)
Oct 05, 2023 4.060 4.075 3.870 3.930 1,111,837 -0.14(-3.44%)
Oct 04, 2023 4.150 4.270 4.025 4.070 1,192,892 -0.08(-1.93%)
Oct 03, 2023 4.260 4.290 4.130 4.150 1,241,552 -0.15(-3.49%)
Oct 02, 2023 4.500 4.500 4.240 4.300 3,714,949 -0.24(-5.29%)
Sep 29, 2023 4.740 4.785 4.525 4.540 1,471,349 -0.12(-2.58%)
Sep 28, 2023 4.780 4.845 4.610 4.660 1,770,119 -0.13(-2.71%)
Sep 27, 2023 4.820 4.900 4.655 4.790 1,499,730 +0.02(+0.42%)
Sep 26, 2023 4.940 4.970 4.740 4.770 1,481,253 -0.24(-4.79%)
Sep 25, 2023 5.040 5.020 4.970 5.010 736,309 -0.08(-1.57%)
Sep 22, 2023 5.140 5.195 5.020 5.090 923,396 -0.04(-0.78%)
Sep 21, 2023 5.430 5.430 5.120 5.130 1,114,312 -0.36(-6.56%)
Sep 20, 2023 5.620 5.700 5.460 5.490 842,114 -0.11(-1.96%)
Sep 19, 2023 5.700 5.700 5.580 5.600 871,929 -0.08(-1.41%)
Sep 18, 2023 5.830 5.915 5.670 5.680 988,232 -0.18(-3.07%)
Sep 15, 2023 5.950 5.950 5.770 5.860 1,949,968 +0.00(+0.00%)
Sep 14, 2023 5.710 5.880 5.680 5.860 1,080,729 +0.21(+3.72%)
Sep 13, 2023 5.630 5.670 5.530 5.650 838,330 +0.05(+0.89%)
Sep 12, 2023 5.600 5.675 5.510 5.600 790,734 +0.05(+0.90%)
Sep 11, 2023 5.460 5.560 5.430 5.550 1,041,437 +0.19(+3.54%)
Sep 08, 2023 5.230 5.435 5.200 5.360 1,095,509 +0.11(+2.10%)
Sep 07, 2023 5.480 5.480 5.210 5.250 1,670,680 -0.25(-4.55%)
Sep 06, 2023 5.700 5.700 5.400 5.500 1,261,465 -0.20(-3.51%)
Sep 05, 2023 5.860 5.880 5.670 5.700 693,859 -0.21(-3.55%)
Sep 01, 2023 5.970 6.030 5.880 5.910 513,778 +0.00(+0.00%)
Aug 31, 2023 5.990 6.140 5.810 5.910 1,425,634 -0.08(-1.34%)
Aug 30, 2023 5.910 6.070 5.875 5.990 684,575 +0.11(+1.87%)
Aug 29, 2023 5.730 5.890 5.700 5.880 657,875 +0.13(+2.26%)
Aug 28, 2023 5.540 5.780 5.495 5.750 754,554 +0.25(+4.55%)
Aug 25, 2023 5.500 5.600 5.440 5.500 586,029 +0.01(+0.18%)
Aug 24, 2023 5.600 5.678 5.480 5.490 616,973 -0.16(-2.83%)
Aug 23, 2023 5.560 5.680 5.490 5.650 841,072 +0.09(+1.62%)
Aug 22, 2023 5.680 5.750 5.530 5.560 845,075 -0.09(-1.59%)
Aug 21, 2023 5.640 5.680 5.550 5.650 739,384 +0.03(+0.53%)
Aug 18, 2023 5.520 5.665 5.490 5.620 1,011,826 +0.00(+0.00%)
Aug 17, 2023 5.660 5.780 5.620 5.620 854,125 -0.04(-0.71%)
Aug 16, 2023 5.740 5.900 5.660 5.660 701,732 -0.13(-2.25%)
Aug 15, 2023 5.740 5.830 5.670 5.790 916,836 -0.02(-0.34%)
Aug 14, 2023 5.860 5.920 5.800 5.810 812,849 -0.11(-1.86%)
Aug 11, 2023 5.810 5.985 5.780 5.920 986,191 +0.07(+1.20%)
Aug 10, 2023 5.820 6.055 5.790 5.850 1,279,962 +0.09(+1.56%)
Aug 09, 2023 5.760 5.870 5.620 5.760 2,503,310 +0.00(+0.00%)
Aug 08, 2023 5.660 5.780 5.570 5.760 877,866 -0.03(-0.52%)
Aug 07, 2023 5.970 6.030 5.630 5.790 954,119 -0.20(-3.34%)
Aug 04, 2023 6.010 6.185 5.945 5.990 1,233,949 -0.02(-0.33%)
Aug 03, 2023 5.520 6.110 5.510 6.010 1,232,609 +0.60(+11.09%)
Aug 02, 2023 5.490 5.510 5.410 5.410 1,133,684 -0.19(-3.39%)
Aug 01, 2023 5.520 5.640 5.470 5.600 777,014 +0.04(+0.72%)
Jul 31, 2023 5.500 5.560 5.490 5.560 691,557 +0.06(+1.09%)
Jul 28, 2023 5.600 5.630 5.470 5.500 512,478 -0.04(-0.72%)
Jul 27, 2023 5.690 5.710 5.525 5.540 874,548 -0.14(-2.46%)
Jul 26, 2023 5.490 5.725 5.490 5.680 709,417 +0.18(+3.27%)
Jul 25, 2023 5.610 5.685 5.450 5.500 1,350,441 -0.10(-1.79%)
Jul 24, 2023 5.520 5.700 5.480 5.600 808,318 +0.08(+1.45%)
Jul 21, 2023 5.490 5.530 5.345 5.520 1,104,005 +0.07(+1.28%)
Jul 20, 2023 5.650 5.650 5.410 5.450 1,105,647 -0.22(-3.88%)
Jul 19, 2023 5.900 6.000 5.620 5.670 1,138,748 -0.16(-2.74%)
Jul 18, 2023 5.700 5.910 5.673 5.830 896,604 +0.18(+3.19%)
Jul 17, 2023 5.440 5.715 5.280 5.650 1,356,761 +0.25(+4.63%)
Jul 14, 2023 5.480 5.525 5.345 5.400 1,416,349 -0.12(-2.17%)
Jul 13, 2023 5.500 5.580 5.450 5.520 710,648 +0.05(+0.91%)
Jul 12, 2023 5.650 5.650 5.450 5.470 829,778 -0.03(-0.55%)
Jul 11, 2023 5.660 5.700 5.425 5.500 1,207,602 -0.19(-3.34%)
Jul 10, 2023 5.670 5.800 5.660 5.690 980,971 -0.05(-0.87%)
Jul 07, 2023 5.640 5.770 5.640 5.740 563,401 +0.09(+1.59%)
Jul 06, 2023 5.710 5.710 5.550 5.650 783,641 -0.13(-2.25%)
Jul 05, 2023 5.970 5.990 5.770 5.780 940,414 -0.21(-3.51%)
Jul 03, 2023 6.120 6.210 5.950 5.990 563,604 -0.16(-2.60%)
Jun 30, 2023 5.990 6.230 5.920 6.150 2,283,795 +0.20(+3.36%)
Jun 29, 2023 5.720 6.055 5.720 5.950 847,626 +0.22(+3.84%)
Jun 28, 2023 5.650 5.740 5.580 5.730 1,080,466 +0.05(+0.88%)
Jun 27, 2023 5.770 5.829 5.580 5.680 1,108,726 -0.10(-1.73%)
Jun 26, 2023 5.720 5.890 5.720 5.780 1,116,138 +0.01(+0.17%)
Jun 23, 2023 5.910 5.975 5.595 5.770 7,606,937 -0.31(-5.10%)
Jun 22, 2023 5.920 6.125 5.830 6.080 1,501,712 +0.10(+1.67%)
Jun 21, 2023 6.010 6.080 5.890 5.980 1,062,841 -0.03(-0.50%)
Jun 20, 2023 6.060 6.080 5.860 6.010 1,170,127 -0.13(-2.12%)
Jun 16, 2023 6.420 6.420 6.110 6.140 1,319,579 -0.23(-3.61%)
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.