Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosus NV ADR (OP: PROSY )

7.350 -0.290 (-3.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 29, 2024 7.360 7.400 7.350 7.350 361,790 -0.29(-3.80%)
May 28, 2024 7.550 7.650 7.500 7.640 1,338,902 +0.03(+0.39%)
May 24, 2024 7.550 7.620 7.530 7.610 861,857 +0.03(+0.40%)
May 23, 2024 7.650 7.670 7.520 7.580 1,733,442 -0.04(-0.52%)
May 22, 2024 7.640 7.650 7.570 7.620 962,314 -0.09(-1.17%)
May 21, 2024 7.640 7.710 5.660 7.710 3,901,128 -0.03(-0.39%)
May 20, 2024 7.710 152.94 5.865 7.740 7,920,154 -0.09(-1.15%)
May 17, 2024 7.730 7.840 7.715 7.830 4,093,870 -0.11(-1.39%)
May 16, 2024 7.890 8.010 7.860 7.940 2,547,477 +0.09(+1.15%)
May 15, 2024 7.800 7.880 7.760 7.850 2,647,003 +0.11(+1.42%)
May 14, 2024 7.770 7.838 7.730 7.740 1,737,231 +0.29(+3.89%)
May 13, 2024 7.440 7.500 7.440 7.450 949,898 +0.14(+1.92%)
May 10, 2024 7.350 7.375 7.300 7.310 880,925 -0.04(-0.54%)
May 09, 2024 7.270 7.350 7.250 7.350 1,170,286 +0.18(+2.51%)
May 08, 2024 7.070 7.170 7.060 7.170 1,039,175 +0.00(+0.00%)
May 07, 2024 7.210 7.220 7.140 7.170 1,010,023 -0.09(-1.24%)
May 06, 2024 7.295 7.317 7.250 7.260 868,692 +0.07(+0.97%)
May 03, 2024 7.310 7.320 7.160 7.190 2,139,580 +0.14(+1.99%)
May 02, 2024 7.050 14.89 5.914 7.050 2,420,348 +0.24(+3.52%)
May 01, 2024 6.750 6.840 6.640 6.810 349,558 +0.10(+1.57%)
Apr 30, 2024 6.770 6.820 6.705 6.705 1,470,923 -0.03(-0.37%)
Apr 29, 2024 6.800 6.820 6.730 6.730 989,315 -0.08(-1.17%)
Apr 26, 2024 6.780 6.850 6.755 6.810 1,255,872 +0.15(+2.25%)
Apr 25, 2024 6.620 6.660 6.550 6.660 1,569,345 -0.03(-0.45%)
Apr 24, 2024 6.735 6.770 6.680 6.690 1,483,677 +0.02(+0.30%)
Apr 23, 2024 6.640 6.683 6.630 6.670 2,818,676 +0.27(+4.22%)
Apr 22, 2024 6.380 6.410 6.360 6.400 1,434,122 +0.28(+4.61%)
Apr 19, 2024 6.110 6.150 6.100 6.118 1,113,261 -0.06(-1.00%)
Apr 18, 2024 6.140 6.180 6.110 6.180 2,418,156 +0.06(+0.98%)
Apr 17, 2024 6.160 6.160 6.084 6.120 1,349,479 +0.04(+0.66%)
Apr 16, 2024 6.090 6.150 6.070 6.080 3,470,233 -0.08(-1.30%)
Apr 15, 2024 6.310 6.340 6.160 6.160 1,703,979 -0.12(-1.91%)
Apr 12, 2024 6.350 6.350 6.270 6.280 1,274,840 -0.20(-3.09%)
Apr 11, 2024 6.460 6.490 6.380 6.480 1,954,031 +0.04(+0.62%)
Apr 10, 2024 6.450 6.557 6.394 6.440 3,784,863 +0.12(+1.90%)
Apr 09, 2024 6.420 6.440 6.320 6.320 2,639,309 -0.15(-2.32%)
Apr 08, 2024 6.455 6.490 6.432 6.470 1,649,704 +0.11(+1.73%)
Apr 05, 2024 6.330 6.385 6.330 6.360 1,615,997 -0.01(-0.16%)
Apr 04, 2024 6.390 6.460 6.320 6.370 1,094,230 -0.04(-0.62%)
Apr 03, 2024 6.315 6.420 6.280 6.410 1,576,470 +0.06(+0.94%)
Apr 02, 2024 6.390 6.390 6.270 6.350 1,246,614 +0.09(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.