Dark

FTW
Presidio Production Company
stock NYSE

At Close

Aug 10, 2026 3:59:33 PM EDT

11.35USD-0.351%(-0.04)80,605

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

11.39USD+0.352%(+0.04)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	11.3600	11.9094	11.2600	11.3900	0.000%	81,107	0.000%
2026-08-07	11.4400	11.4700	11.3600	11.3900	-0.437%	38,270	0.000%
2026-08-06	11.4500	11.5300	11.3100	11.4400	+0.439%	61,364	-0.437%
2026-08-05	11.5900	11.5900	11.3400	11.3900	-0.784%	89,045	0.000%
2026-08-04	11.3800	11.5300	11.3700	11.4800	+0.350%	65,224	-0.784%
2026-08-03	11.5000	11.5201	11.3250	11.4400	+0.439%	54,934	-0.437%
2026-07-31	11.3600	11.5200	11.1600	11.3900	+0.352%	92,880	0.000%
2026-07-30	11.4500	11.4500	11.1200	11.3500	-1.390%	151,056	+0.352%
2026-07-29	11.3600	11.7000	11.3200	11.5100	+1.410%	190,128	-1.043%
2026-07-28	11.5200	11.6650	11.3400	11.3500	-2.239%	179,904	+0.352%
2026-07-27	11.8300	11.9350	11.5400	11.6100	-2.845%	137,348	-1.895%
2026-07-24	11.9100	12.0600	11.8600	11.9500	-0.250%	109,156	-4.686%
2026-07-23	12.0700	12.1600	11.9100	11.9800	-0.333%	50,941	-4.925%
2026-07-22	12.2500	12.2500	11.9700	12.0200	-0.083%	72,058	-5.241%
2026-07-21	12.1000	12.2500	12.0100	12.0300	-0.414%	213,613	-5.320%
2026-07-20	12.1900	12.2500	12.0200	12.0800	-0.821%	54,202	-5.712%
2026-07-17	12.2000	12.2850	12.0400	12.1800	+0.329%	56,416	-6.486%
2026-07-16	12.1800	12.3050	12.1400	12.1400	-0.164%	44,081	-6.178%
2026-07-15	12.2500	12.4500	12.1300	12.1600	-0.082%	75,956	-6.332%
2026-07-14	12.1000	12.2499	12.0900	12.1700	+0.662%	40,760	-6.409%
2026-07-13	12.0700	12.1800	12.0200	12.0900	+0.499%	33,429	-5.790%
2026-07-10	12.1300	12.2000	12.0000	12.0300	-0.906%	32,293	-5.320%
2026-07-09	11.9900	12.2000	11.9900	12.1400	+0.914%	27,482	-6.178%
2026-07-08	12.1800	12.2000	12.0100	12.0300	0.000%	47,613	-5.320%
2026-07-07	12.0800	12.2599	11.9500	12.0300	-0.083%	47,893	-5.320%
2026-07-06	12.1000	12.1000	11.7400	12.0400	+0.585%	105,329	-5.399%
2026-07-02	12.0100	12.1800	11.8100	11.9700	-0.746%	62,507	-4.845%
2026-07-01	12.1700	12.2600	12.0600	12.0600	-0.822%	22,647	-5.556%
2026-06-30	12.1100	12.4100	12.0100	12.1600	+1.249%	39,854	-6.332%
2026-06-29	11.9800	12.2250	11.9800	12.0100	-0.826%	61,604	-5.162%
2026-06-26	11.9000	12.2200	11.9000	12.1100	-0.165%	61,368	-5.945%
2026-06-25	12.0700	12.2500	11.9800	12.1300	+0.331%	54,350	-6.101%
2026-06-24	12.3700	12.3700	12.0800	12.0900	0.000%	28,875	-5.790%
2026-06-23	12.2600	12.2600	11.9500	12.0900	-1.145%	48,645	-5.790%
2026-06-22	12.7000	12.9900	12.2300	12.2300	-2.705%	191,560	-6.868%
2026-06-18	12.2700	12.5700	12.2700	12.5700	+1.453%	879,992	-9.387%
2026-06-17	12.3600	12.4900	12.2900	12.3900	+0.650%	81,384	-8.071%
2026-06-16	12.3200	12.3650	12.2001	12.3100	+0.408%	45,912	-7.474%
2026-06-15	12.3900	12.4600	12.2400	12.2600	-1.049%	71,142	-7.096%
2026-06-12	12.3600	12.5000	12.3050	12.3900	0.000%	45,908	-8.071%
2026-06-11	12.4500	12.5000	12.3000	12.3900	-0.322%	72,826	-8.071%
2026-06-10	12.3700	12.5600	12.1400	12.4300	+0.242%	63,601	-8.367%
2026-06-09	12.4400	12.6000	12.2000	12.4000	-0.641%	62,487	-8.145%
2026-06-08	12.5600	12.6700	12.3400	12.4800	+0.726%	88,971	-8.734%
2026-06-05	12.5000	12.6600	12.2500	12.3900	-1.823%	335,429	-8.071%
2026-06-04	12.3900	12.6900	12.3900	12.6200	+1.203%	88,845	-9.746%
2026-06-03	12.4400	12.5000	12.2900	12.4700	+1.879%	114,836	-8.661%
2026-06-02	12.2400	12.3200	12.1300	12.2400	+0.741%	94,366	-6.944%
2026-06-01	12.1700	12.2582	11.8501	12.1500	+1.419%	138,625	-6.255%
2026-05-29	12.0300	12.1400	11.9700	11.9800	-0.083%	307,101	-4.925%
2026-05-28	12.0900	12.1100	11.8204	11.9900	+1.524%	127,925	-5.004%
2026-05-27	11.7000	11.9900	11.7000	11.8100	+0.768%	31,588	-3.556%
2026-05-26	12.1000	12.1899	11.7150	11.7200	-4.013%	211,376	-2.816%
2026-05-22	12.1000	12.3500	12.1000	12.2100	-0.082%	37,760	-6.716%
2026-05-21	12.1800	12.3099	12.1000	12.2200	0.000%	40,850	-6.792%
2026-05-20	12.1500	12.4000	11.9900	12.2200	+1.243%	119,356	-6.792%
2026-05-19	11.9400	12.3300	11.9000	12.0700	+1.343%	152,161	-5.634%
2026-05-18	12.0800	12.3400	11.7100	11.9100	+0.422%	132,548	-4.366%
2026-05-15	11.2500	12.0900	11.0200	11.8600	+5.422%	212,999	-3.963%
2026-05-14	11.1200	11.7100	11.0500	11.2500	+1.169%	108,629	+1.244%
2026-05-13	11.1500	11.3900	11.0600	11.1200	-0.269%	23,793	+2.428%
2026-05-12	11.1500	11.3400	11.0200	11.1500	+1.456%	33,749	+2.152%
2026-05-11	11.0100	11.4499	10.9850	10.9900	-0.091%	104,365	+3.640%
2026-05-08	10.7100	11.2500	10.7100	11.0000	+3.578%	93,805	+3.545%
2026-05-07	10.6900	10.8600	10.5800	10.6200	-2.030%	29,532	+7.250%
2026-05-06	10.8400	10.9336	10.7700	10.8400	+0.370%	13,782	+5.074%
2026-05-05	10.9100	10.9100	10.7000	10.8000	0.000%	31,239	+5.463%
2026-05-04	10.6700	10.9000	10.6700	10.8000	+0.465%	21,743	+5.463%
2026-05-01	10.6100	10.7999	10.6100	10.7500	+0.561%	33,364	+5.953%
2026-04-30	10.5500	10.7500	10.5100	10.6900	+1.616%	33,045	+6.548%
2026-04-29	10.5100	10.6900	10.5100	10.5200	-0.473%	71,439	+8.270%
2026-04-28	10.5500	10.6634	10.4300	10.5700	+0.571%	65,318	+7.758%
2026-04-27	10.5900	10.7600	10.5100	10.5100	-0.755%	70,875	+8.373%
2026-04-24	10.5600	10.8900	10.5200	10.5900	+0.761%	45,577	+7.554%
2026-04-23	10.5900	10.8000	10.5100	10.5100	-1.684%	47,055	+8.373%
2026-04-22	10.7500	10.8800	10.6500	10.6900	-0.093%	37,729	+6.548%
2026-04-21	10.9700	10.9700	10.5500	10.7000	-0.093%	60,466	+6.449%
2026-04-20	10.8000	10.8400	10.5800	10.7100	-0.093%	68,507	+6.349%
2026-04-17	10.6800	11.0450	10.6100	10.7200	-1.742%	66,281	+6.250%
2026-04-16	10.8000	11.0500	10.7000	10.9100	+1.963%	145,741	+4.400%
2026-04-15	11.1200	11.1200	10.5100	10.7000	+5.211%	155,313	+6.449%
2026-04-14	10.3500	10.3950	10.0700	10.1700	-0.974%	73,187	+11.996%
2026-04-13	10.3000	10.9999	10.1067	10.2700	-0.677%	88,081	+10.906%
2026-04-10	10.1800	10.3950	10.0100	10.3400	+1.872%	96,681	+10.155%
2026-04-09	10.3500	10.6400	10.1500	10.1500	-1.361%	76,365	+12.217%
2026-04-08	10.3300	10.7500	10.2000	10.2900	-2.557%	86,402	+10.690%
2026-04-07	10.5300	10.7899	10.3200	10.5600	-0.659%	113,792	+7.860%
2026-04-06	10.8900	10.9700	10.5000	10.6300	-2.208%	122,635	+7.150%
2026-04-02	10.8600	11.1050	10.8000	10.8700	+0.092%	156,675	+4.784%
2026-04-01	10.8500	11.2000	10.8500	10.8600	-1.452%	201,861	+4.880%
2026-03-31	11.1000	11.5150	10.9500	11.0200	0.000%	93,088	+3.358%
2026-03-30	11.1100	11.5400	10.8200	11.0200	+0.364%	101,489	+3.358%
2026-03-27	11.5000	11.7450	10.8800	10.9800	-2.313%	184,070	+3.734%
2026-03-26	11.3400	11.7980	11.0700	11.2400	-1.576%	205,201	+1.335%
2026-03-25	12.1700	12.3900	11.4200	11.4200	-8.126%	99,887	-0.263%
2026-03-24	12.8700	12.9700	12.1000	12.4300	-2.586%	405,159	-8.367%
2026-03-23	12.4500	13.8300	12.1100	12.7600	-1.238%	124,194	-10.737%
2026-03-20	12.1600	12.9200	11.9000	12.9200	+5.126%	121,065	-11.842%
2026-03-19	12.1000	12.4500	11.7226	12.2900	+0.327%	80,783	-7.323%
2026-03-18	12.0400	12.2500	11.5500	12.2500	+1.156%	21,820	-7.020%
2026-03-17	11.9100	12.2500	11.5000	12.1100	+0.833%	36,740	-5.945%
2026-03-16	11.8800	12.2000	11.2850	12.0100	+3.090%	76,470	-5.162%
2026-03-13	10.9000	11.9399	10.8100	11.6500	+6.881%	53,324	-2.232%
2026-03-12	11.6600	11.8000	10.7500	10.9000	-7.155%	172,706	+4.495%
2026-03-11	11.9000	12.2500	11.2000	11.7400	-3.055%	84,568	-2.981%
2026-03-10	13.0100	14.0000	11.8800	12.1100	-9.356%	157,084	-5.945%
2026-03-09	14.8500	15.0000	13.1000	13.3600	-4.023%	204,512	-14.746%
2026-03-06	13.8000	16.6500	13.2500	13.9200	+7.077%	389,683	-18.175%
2026-03-05	11.1100	17.2000	9.5000	13.0000	+17.647%	150,058	-12.385%
2026-03-04	11.3600	13.5000	11.0500	11.0500	-0.090%	61,008	+3.077%
2026-03-03	12.2100	12.3100	11.0600	11.0600	-10.806%	53,172	+2.984%
2026-03-02	12.2400	13.7030	11.8760	12.4000	+1.639%	41,454	-8.145%
2026-02-27	11.1600	13.7500	11.1600	12.2000	+8.252%	24,357	-6.639%
2026-02-26	12.1900	12.6250	10.7600	11.2700	-5.532%	42,392	+1.065%
2026-02-25	10.6284	12.3600	10.5500	11.9300	+12.230%	14,521	-4.526%
2026-02-24	10.5644	10.7000	10.5600	10.6300	+0.663%	90,538	+7.150%
2026-02-23	10.5500	10.5700	10.5500	10.5600	0.000%	61,398	+7.860%
2026-02-20	10.5800	10.5800	10.5500	10.5600	0.000%	38,576	+7.860%
2026-02-19	10.5800	10.5800	10.5500	10.5600	-0.227%	80,655	+7.860%
2026-02-18	10.5900	10.5900	10.5600	10.5840	+0.227%	7,362	+7.615%
2026-02-17	10.5900	10.5900	10.5600	10.5600	-0.095%	7,526	+7.860%
2026-02-13	10.5500	10.5700	10.5500	10.5700	+0.095%	10,800	+7.758%
2026-02-12	10.5600	10.5701	10.5600	10.5600	+0.095%	524,472	+7.860%
2026-02-11	10.5900	10.5900	10.5500	10.5500	-0.189%	162,868	+7.962%
2026-02-10	10.5600	10.6200	10.5600	10.5700	+0.095%	24,541	+7.758%
2026-02-09	10.5600	10.5900	10.5600	10.5600	0.000%	18,922	+7.860%
2026-02-06	10.5900	10.5900	10.5600	10.5600	0.000%	6,883	+7.860%
2026-02-05	10.5500	10.5800	10.5500	10.5600	-0.188%	369,743	+7.860%
2026-02-04	10.5500	10.5799	10.5500	10.5799	+0.188%	1,763	+7.657%
2026-02-03	10.5500	10.5700	10.5500	10.5600	-0.095%	4,737	+7.860%
2026-02-02	10.6100	10.6100	10.5600	10.5700	0.000%	235,194	+7.758%
2026-01-30	10.5600	10.5900	10.5600	10.5700	+0.095%	21,781	+7.758%
2026-01-29	10.5900	10.5900	10.5600	10.5600	-0.189%	12,515	+7.860%
2026-01-28	10.5500	10.5800	10.5500	10.5800	+0.284%	7,837	+7.656%
2026-01-27	10.5525	10.5600	10.5400	10.5500	0.000%	532,910	+7.962%
2026-01-26	10.5500	10.5799	10.5500	10.5500	0.000%	3,591	+7.962%
2026-01-23	10.5600	10.5600	10.5500	10.5500	0.000%	127,548	+7.962%
2026-01-22	10.5800	10.5800	10.5500	10.5500	+0.095%	4,889	+7.962%
2026-01-21	10.5900	10.5900	10.5400	10.5400	0.000%	8,295	+8.065%
2026-01-20	10.5500	10.5600	10.5400	10.5400	-0.095%	165,564	+8.065%
2026-01-16	10.5600	10.5600	10.5400	10.5500	0.000%	88,280	+7.962%
2026-01-15	10.5600	10.5600	10.5300	10.5500	+0.190%	20,591	+7.962%
2026-01-14	10.5200	10.5900	10.5200	10.5300	+0.095%	86,846	+8.167%
2026-01-13	10.5200	10.5254	10.5200	10.5200	0.000%	4,909	+8.270%
2026-01-12	10.5400	10.5400	10.5200	10.5200	0.000%	16,018	+8.270%
2026-01-09	10.5400	10.5400	10.5200	10.5200	+0.095%	25,724	+8.270%
2026-01-08	10.5000	10.5100	10.5000	10.5100	+0.095%	15,388	+8.373%
2026-01-07	10.5000	10.5200	10.5000	10.5000	0.000%	24,040	+8.476%
2026-01-06	10.5000	10.5200	10.5000	10.5000	0.000%	23,484	+8.476%
2026-01-05	10.4900	10.5200	10.4900	10.5000	+0.095%	57,450	+8.476%
2026-01-02	10.5400	10.5400	10.4900	10.4900	0.000%	18,117	+8.580%
2025-12-31	10.5500	10.5500	10.4900	10.4900	+0.095%	18,239	+8.580%
2025-12-30	10.4800	10.5000	10.4800	10.4800	0.000%	62,793	+8.683%
2025-12-29	10.4800	10.4850	10.4800	10.4800	0.000%	19,297	+8.683%
2025-12-26	10.5300	10.5300	10.4800	10.4800	0.000%	24,367	+8.683%
2025-12-24	10.4800	10.4800	10.4800	10.4800	0.000%	25,085	+8.683%
2025-12-23	10.4800	10.4888	10.4800	10.4800	0.000%	40,971	+8.683%
2025-12-22	10.4800	10.5299	10.4800	10.4800	0.000%	36,557	+8.683%
2025-12-19	10.4700	10.4920	10.4700	10.4800	0.000%	19,621	+8.683%
2025-12-18	10.5000	10.5000	10.4800	10.4800	0.000%	23,827	+8.683%
2025-12-17	10.4600	10.5000	10.4600	10.4800	+0.143%	120,337	+8.683%
2025-12-16	10.4600	10.5000	10.4600	10.4650	+0.048%	20,708	+8.839%
2025-12-15	10.4600	10.4825	10.4600	10.4600	0.000%	28,561	+8.891%
2025-12-12	10.4600	10.4651	10.4600	10.4600	0.000%	22,411	+8.891%
2025-12-11	10.4600	10.4800	10.4500	10.4600	0.000%	25,174	+8.891%
2025-12-10	10.4400	10.4900	10.4400	10.4600	+0.096%	43,272	+8.891%
2025-12-09	10.4400	10.4500	10.4400	10.4500	-0.096%	74,038	+8.995%
2025-12-08	10.4500	10.4600	10.4400	10.4600	+0.192%	50,868	+8.891%
2025-12-05	10.4400	10.4450	10.4400	10.4400	0.000%	41,354	+9.100%
2025-12-04	10.4400	10.4443	10.4400	10.4400	0.000%	83,643	+9.100%
2025-12-03	10.4400	10.4700	10.4400	10.4400	-0.287%	28,198	+9.100%
2025-12-02	10.4400	10.4700	10.4400	10.4700	0.000%	86,672	+8.787%
2025-12-01	10.4400	10.4700	10.4400	10.4700	+0.287%	184,136	+8.787%
2025-11-28	10.4400	10.4400	10.4400	10.4400	-0.191%	24,647	+9.100%
2025-11-26	10.4400	10.4600	10.4400	10.4600	-0.096%	29,447	+8.891%
2025-11-25	10.4400	10.4700	10.4400	10.4700	0.000%	67,695	+8.787%
2025-11-24	10.4300	10.4700	10.4300	10.4700	+0.191%	41,472	+8.787%
2025-11-21	10.4300	10.4600	10.4300	10.4500	+0.481%	43,059	+8.995%
2025-11-20	10.4800	10.4800	10.4000	10.4000	-0.288%	52,298	+9.519%
2025-11-19	10.4000	10.4600	10.4000	10.4300	-0.096%	56,053	+9.204%
2025-11-18	10.4700	10.4700	10.4000	10.4400	-0.096%	343,617	+9.100%
2025-11-17	10.4500	10.4587	10.4400	10.4500	0.000%	111,037	+8.995%
2025-11-14	10.4500	10.4600	10.4500	10.4500	0.000%	80,364	+8.995%
2025-11-13	10.4500	10.4600	10.4500	10.4500	0.000%	45,858	+8.995%
2025-11-12	10.4500	10.4600	10.4500	10.4500	0.000%	44,033	+8.995%
2025-11-11	10.4500	10.4565	10.4500	10.4500	0.000%	41,922	+8.995%
2025-11-10	10.4500	10.4600	10.4500	10.4500	0.000%	42,973	+8.995%
2025-11-07	10.4500	10.4650	10.4500	10.4500	-0.096%	36,870	+8.995%
2025-11-06	10.4500	10.4600	10.4500	10.4600	+0.096%	25,156	+8.891%
2025-11-05	10.4500	10.4550	10.4500	10.4500	-0.048%	30,819	+8.995%
2025-11-04	10.4500	10.4550	10.4500	10.4550	+0.048%	53,154	+8.943%
2025-11-03	10.4100	10.5000	10.4100	10.4500	-73.225%	97,709	+8.995%
2018-04-17	38.9200	39.0292	38.6700	39.0292	-1.640%	1,203	-70.817%
2018-04-16	39.6799	39.6799	39.6799	39.6799	+1.095%	582	-71.295%
2018-04-11	39.2500	39.2500	39.2500	39.2500	+1.212%	205	-70.981%
2018-04-06	38.7800	38.7800	38.7800	38.7800	-0.257%	100	-70.629%
2018-03-29	38.9816	38.9816	38.8800	38.8800	-0.782%	503	-70.705%
2018-03-27	39.1864	39.1864	39.1864	39.1864	+1.023%	1,000	-70.934%
2018-03-22	38.7897	38.7897	38.7897	38.7897	-0.539%	150	-70.637%
2018-03-21	39.0000	39.0000	39.0000	39.0000	+1.881%	184	-70.795%
2018-03-14	38.2800	38.2800	38.2800	38.2800	+1.464%	230	-70.246%
2018-03-08	37.8100	37.8100	37.7275	37.7275	+1.418%	362	-69.810%
2018-03-07	37.2000	37.2000	37.2000	37.2000	-1.744%	126	-69.382%
2018-02-26	37.8602	37.8602	37.8602	37.8602	+2.242%	719	-69.916%
2018-02-22	37.0300	37.0300	37.0300	37.0300	-0.486%	367	-69.241%
2018-02-21	36.8800	37.2112	36.8800	37.2107	-0.320%	720	-69.391%
2018-02-16	37.3300	37.3300	37.3300	37.3300	+6.202%	256	-69.488%
2018-02-09	35.1500	35.1500	35.1500	35.1500	-0.453%	210	-67.596%
2018-02-06	35.3100	35.3100	35.3100	35.3100	-5.816%	163	-67.743%
2018-02-02	37.4300	37.4904	37.3100	37.4904	-0.338%	650	-69.619%
2018-01-30	37.8100	37.8100	37.6174	37.6174	-1.654%	722	-69.721%
2018-01-29	38.2500	38.2500	38.2500	38.2500	-0.261%	200	-70.222%
2018-01-26	38.3400	38.3500	38.3400	38.3500	+0.551%	284	-70.300%
2018-01-23	38.1400	38.1400	38.1400	38.1400	-0.183%	202	-70.136%
2018-01-19	38.0084	38.2100	38.0084	38.2100	+1.527%	1,160	-70.191%
2018-01-17	37.6200	37.6352	37.6200	37.6352	+1.443%	440	-69.736%
2018-01-12	37.1000	37.1000	37.1000	37.1000	+0.706%	230	-69.299%
2018-01-11	36.9400	37.0100	36.8400	36.8400	-0.406%	9,670	-69.083%
2018-01-10	36.9600	36.9900	36.8700	36.9900	-0.350%	21,167	-69.208%
2018-01-09	37.1400	37.1400	37.1200	37.1200	+0.487%	11,600	-69.316%
2018-01-08	36.9400	36.9400	36.9400	36.9400	-0.366%	270	-69.166%
2018-01-05	37.2400	37.2400	37.0758	37.0758	+0.585%	289	-69.279%
2018-01-04	36.8600	36.8600	36.8600	36.8600	+2.789%	607	-69.099%
2017-12-28	35.8600	35.8600	35.8600	35.8600	+2.692%	200	-68.238%
2017-12-26	35.2600	35.2600	34.9200	34.9200	-1.578%	679	-67.383%
2017-12-22	35.4900	35.4900	35.4800	35.4800	+0.085%	609	-67.897%
2017-12-21	35.3700	35.5431	35.3700	35.4500	-1.582%	852	-67.870%
2017-12-20	36.0500	36.0500	35.7600	36.0200	+0.306%	8,679	-68.379%
2017-12-14	35.8200	35.9100	35.8200	35.9100	-0.292%	515	-68.282%
2017-12-13	35.7900	36.0150	35.7900	36.0150	+1.308%	323	-68.374%
2017-12-12	35.5500	35.5500	35.5500	35.5500	-0.698%	200	-67.961%
2017-12-11	35.8000	35.8000	35.8000	35.8000	-0.639%	185	-68.184%
2017-12-04	36.0302	36.0302	36.0302	36.0302	-0.634%	220	-68.388%
2017-11-30	36.2600	36.2600	36.2600	36.2600	-0.861%	200	-68.588%
2017-11-29	36.5000	36.5750	36.5000	36.5750	+0.205%	505	-68.859%
2017-11-20	36.5000	36.5000	36.5000	36.5000	+0.165%	493	-68.795%
2017-11-17	36.4400	36.4400	36.4400	36.4400	+1.335%	1,400	-68.743%
2017-11-15	36.1500	36.1500	35.9600	35.9600	-1.425%	2,900	-68.326%
2017-11-13	36.4800	36.4800	36.4800	36.4800	-0.192%	200	-68.777%
2017-11-10	36.5500	36.5500	36.5500	36.5500	-0.733%	106	-68.837%
2017-11-07	36.8200	36.8200	36.8200	36.8200	0.000%	963	-69.066%
2017-11-03	36.8200	36.8200	36.8200	36.8200	+0.136%	488	-69.066%
2017-10-20	36.7700	36.7700	36.7700	36.7700	-0.127%	142	-69.024%
2017-10-18	36.8700	36.8700	36.8168	36.8168	+0.018%	200	-69.063%
2017-10-17	36.8100	36.8400	36.7700	36.8100	-0.690%	3,100	-69.057%
2017-10-16	37.0400	37.0658	36.9820	37.0658	+2.761%	1,852	-69.271%
2017-10-09	36.0500	36.0700	36.0500	36.0700	-0.497%	800	-68.423%
2017-10-05	36.2800	36.2800	36.2500	36.2500	+1.198%	356	-68.579%
2017-10-04	35.8600	35.8600	35.8210	35.8210	-0.525%	303	-68.203%
2017-10-03	35.9200	36.0100	35.9200	36.0100	+0.084%	402	-68.370%
2017-10-02	35.9000	35.9799	35.9000	35.9799	+1.021%	333	-68.343%
2017-09-29	35.5700	35.6161	35.5600	35.6161	+0.412%	1,058	-68.020%
2017-09-28	35.4700	35.4700	35.4700	35.4700	-0.141%	195	-67.888%
2017-09-26	35.5200	35.5200	35.5200	35.5200	-0.084%	412	-67.934%
2017-09-25	35.8200	35.8200	35.3900	35.5500	-2.214%	5,660	-67.961%
2017-09-22	36.4200	36.4200	36.3550	36.3550	-3.695%	900	-68.670%
2017-09-19	37.7500	37.7500	37.7500	37.7500	-1.152%	300	-69.828%
2017-09-18	38.1200	38.1900	38.1200	38.1900	+0.558%	200	-70.175%
2017-09-15	37.8200	37.9780	37.8200	37.9780	+1.641%	331	-70.009%
2017-09-13	37.4100	37.4100	37.3650	37.3650	-1.151%	911	-69.517%
2017-09-12	37.7860	37.8000	37.7725	37.8000	-0.238%	1,420	-69.868%
2017-09-11	37.8900	37.9000	37.8900	37.8900	+1.013%	479	-69.939%
2017-09-07	37.5608	37.5608	37.5100	37.5100	+0.037%	420	-69.635%
2017-09-06	37.4960	37.4960	37.4960	37.4960	-0.567%	297	-69.623%
2017-09-05	37.8300	37.8300	37.6300	37.7100	-0.897%	4,194	-69.796%
2017-09-01	37.9000	38.0513	37.9000	38.0513	+1.850%	202	-70.067%
2017-08-29	37.3600	37.3600	37.3600	37.3600	-0.479%	100	-69.513%
2017-08-28	37.5400	37.5400	37.5400	37.5400	+0.670%	1,500	-69.659%
2017-08-24	37.3300	37.3300	37.2900	37.2900	+0.458%	4,595	-69.456%
2017-08-22	37.1100	37.1200	37.1100	37.1200	+1.007%	1,008	-69.316%
2017-08-21	36.7200	36.7500	36.7200	36.7500	+0.218%	433	-69.007%
2017-08-17	36.6976	36.6976	36.6600	36.6700	0.000%	400	-68.939%
2017-08-15	36.6700	36.6700	36.6700	36.6700	-0.326%	217	-68.939%
2017-08-11	36.7900	36.7900	36.7900	36.7900	-1.789%	1,700	-69.041%
2017-08-09	37.4600	37.4600	37.4600	37.4600	-0.842%	200	-69.594%
2017-08-04	37.7449	37.7780	37.7449	37.7780	+0.939%	395	-69.850%
2017-08-03	37.4264	37.4264	37.4264	37.4264	+1.058%	226	-69.567%
2017-07-21	36.9600	37.0346	36.9400	37.0346	-1.008%	7,068	-69.245%
2017-07-19	37.4117	37.4117	37.4117	37.4117	+0.704%	303	-69.555%
2017-07-17	37.2200	37.2500	37.1500	37.1500	-0.960%	3,430	-69.341%
2017-07-14	37.3517	37.5100	37.3517	37.5100	+1.849%	4,288	-69.635%
2017-07-11	36.8270	36.8292	36.8270	36.8292	+1.346%	200	-69.073%
2017-07-10	36.3400	36.3600	36.3100	36.3400	-0.104%	11,816	-68.657%
2017-07-06	36.3780	36.3780	36.3780	36.3780	-0.416%	100	-68.690%
2017-07-05	36.5600	36.5600	36.5300	36.5300	+1.348%	6,576	-68.820%
2017-06-29	36.1767	36.1767	36.0441	36.0441	-0.705%	200	-68.400%
2017-06-27	36.3000	36.3000	36.3000	36.3000	+2.600%	429	-68.623%
2017-06-22	35.3800	35.3800	35.3800	35.3800	+0.184%	132	-67.807%
2017-06-20	35.3150	35.3150	35.3150	35.3150	+1.015%	100	-67.747%
2017-06-13	34.9600	34.9600	34.9600	34.9600	+0.512%	402	-67.420%
2017-06-12	34.7820	34.7820	34.7820	34.7820	-0.509%	113	-67.253%
2017-06-09	35.0500	35.0600	34.9300	34.9600	-0.625%	13,250	-67.420%
2017-06-07	35.1800	35.1800	35.1800	35.1800	-0.199%	400	-67.624%
2017-06-06	35.2500	35.2500	35.2500	35.2500	-0.226%	330	-67.688%
2017-06-05	35.1900	35.3300	35.1900	35.3300	+0.398%	1,491	-67.761%
2017-05-26	35.1900	35.1900	35.1900	35.1900	+0.399%	115	-67.633%
2017-05-25	35.0500	35.0500	35.0500	35.0500	+0.543%	200	-67.504%
2017-05-22	34.8607	34.8607	34.8607	34.8607	-0.472%	166	-67.327%
2017-05-16	34.9600	35.0259	34.9600	35.0259	+0.074%	675	-67.481%
2017-05-15	34.9900	35.0000	34.9900	35.0000	+0.011%	2,525	-67.457%
2017-05-05	35.1300	35.1300	34.9960	34.9960	+2.387%	322	-67.453%
2017-04-11	34.1800	34.1800	34.1800	34.1800	-1.866%	551	-66.676%
2017-04-03	34.6100	34.8300	34.6100	34.8300	-0.086%	2,835	-67.298%
2017-03-28	34.8600	34.8600	34.8600	34.8600	-0.712%	218	-67.326%
2017-03-27	34.9600	35.1350	34.9560	35.1100	-0.341%	9,759	-67.559%
2017-03-20	34.9600	35.2300	34.9600	35.2300	+4.064%	2,728	-67.670%
2017-03-15	33.8308	33.8542	33.8308	33.8542	+1.928%	220	-66.356%
2017-03-10	33.2655	33.2655	33.2140	33.2140	-1.413%	1,202	-65.707%
2017-03-08	33.6600	33.6900	33.6600	33.6900	+0.328%	1,710	-66.192%
2017-03-06	33.5800	33.5800	33.5800	33.5800	-0.386%	287	-66.081%
2017-03-02	33.7100	33.7100	33.7100	33.7100	-0.207%	200	-66.212%
2017-02-27	33.8301	33.8301	33.7700	33.7800	-0.676%	8,700	-66.282%
2017-02-24	34.0099	34.0100	33.9900	34.0100	-0.147%	1,093	-66.510%
2017-02-23	34.0854	34.0854	34.0599	34.0599	+0.235%	305	-66.559%
2017-02-21	33.9800	33.9800	33.9800	33.9800	-0.643%	8,540	-66.480%
2017-02-16	34.4399	34.4399	34.2000	34.2000	+0.967%	3,107	-66.696%
2017-02-13	33.8723	33.8723	33.8723	33.8723	+1.353%	100	-66.374%
2017-02-09	33.4200	33.4200	33.4200	33.4200	+0.324%	101	-65.919%
2017-02-03	33.3120	33.3120	33.3120	33.3120	+1.292%	173	-65.808%
2017-02-01	32.8872	32.8872	32.8872	32.8872	+0.205%	226	-65.366%
2017-01-30	32.8700	32.8700	32.6600	32.8200	+0.061%	498	-65.296%
2017-01-27	32.8000	32.8000	32.8000	32.8000	-0.278%	365	-65.274%
2017-01-25	32.8914	32.8914	32.8914	32.8914	+1.073%	355	-65.371%
2017-01-24	32.7600	32.7600	32.5421	32.5421	+1.726%	661	-64.999%
2017-01-20	31.9498	32.0199	31.9498	31.9900	+1.528%	2,751	-64.395%
2017-01-05	31.3700	31.5085	31.3700	31.5085	+1.447%	316	-63.851%
2017-01-04	31.0590	31.0590	31.0590	31.0590	+1.336%	568	-63.328%
2016-12-30	30.6495	30.6495	30.6495	30.6495	+0.920%	202	-62.838%
2016-12-29	30.3700	30.3700	30.3700	30.3700	+0.231%	191	-62.496%
2016-12-22	30.6700	30.6700	30.3000	30.3000	-2.138%	208	-62.409%
2016-12-16	31.3100	31.3100	30.9620	30.9620	-0.348%	373	-63.213%
2016-12-14	31.7500	31.7500	31.0550	31.0700	-2.095%	3,245	-63.341%
2016-12-13	31.8432	31.8432	31.7300	31.7350	+0.595%	3,629	-64.109%
2016-12-07	31.4400	31.5473	31.4400	31.5473	+1.341%	2,535	-63.895%
2016-12-06	31.1300	31.1300	31.1300	31.1300	+0.032%	225	-63.412%
2016-12-05	31.1680	31.1680	31.1200	31.1200	+0.258%	350	-63.400%
2016-12-01	31.0800	31.0800	31.0100	31.0400	-1.323%	1,519	-63.305%
2016-11-29	31.2100	31.4563	31.2100	31.4563	+0.147%	221	-63.791%
2016-11-28	31.4100	31.4100	31.4100	31.4100	+1.290%	148	-63.738%
2016-11-25	31.0100	31.0100	31.0100	31.0100	+0.259%	288	-63.270%
2016-11-23	30.8108	30.9300	30.8108	30.9300	+1.031%	2,313	-63.175%
2016-11-18	30.6143	30.6143	30.6143	30.6143	+0.794%	109	-62.795%
2016-11-17	30.3731	30.3731	30.3731	30.3731	-0.454%	242	-62.500%
2016-11-16	30.6079	30.6079	30.5116	30.5116	-0.006%	405	-62.670%
2016-11-15	30.4496	30.5135	30.4496	30.5135	+2.154%	261	-62.672%
2016-11-14	29.8700	29.8700	29.8700	29.8700	-7.524%	207	-61.868%
2016-11-08	32.3001	32.3001	32.3001	32.3001	+0.124%	562	-64.737%
2016-10-21	32.2600	32.2600	32.2600	32.2600	+1.034%	600	-64.693%
2016-10-13	31.9300	31.9300	31.9300	31.9300	-1.478%	100	-64.328%
2016-10-12	32.4090	32.4090	32.4090	32.4090	+1.310%	255	-64.855%
2016-10-11	31.9900	31.9900	31.9900	31.9900	-2.548%	183	-64.395%
2016-10-10	32.8263	32.8263	32.8263	32.8263	+0.172%	130	-65.302%
2016-10-06	32.7699	32.7699	32.7699	32.7699	+0.429%	200	-65.242%
2016-10-03	32.6000	32.6400	32.6000	32.6300	+0.369%	732	-65.093%
2016-09-30	32.5889	32.5889	32.5100	32.5100	+1.744%	1,615	-64.965%
2016-09-27	31.9526	31.9526	31.9526	31.9526	-3.203%	528	-64.353%
2016-09-21	33.0100	33.0100	33.0100	33.0100	-0.242%	200	-65.495%
2016-09-19	33.0900	33.0900	33.0900	33.0900	+2.668%	207	-65.579%
2016-09-16	32.2200	32.2300	32.2200	32.2300	-1.145%	3,100	-64.660%
2016-09-15	32.6034	32.6034	32.6034	32.6034	+0.535%	173	-65.065%
2016-09-09	32.8900	32.8900	32.4300	32.4300	-3.573%	306	-64.878%
2016-09-07	33.6316	33.6316	33.6316	33.6316	+1.453%	132	-66.133%
2016-09-06	33.1500	33.1500	33.1500	33.1500	+2.600%	207	-65.641%
2016-09-01	32.3300	32.3300	32.3100	32.3100	-0.318%	1,200	-64.748%
2016-08-31	32.4900	32.4900	32.4131	32.4131	-1.599%	1,898	-64.860%
2016-08-29	32.9399	32.9399	32.9399	32.9399	+0.141%	519	-65.422%
2016-08-25	32.8935	32.8935	32.8935	32.8935	+1.149%	122	-65.373%
2016-08-24	32.6100	32.7200	32.5000	32.5200	-0.092%	9,285	-64.975%
2016-08-23	32.5500	32.5500	32.5500	32.5500	+0.805%	200	-65.008%
2016-08-22	32.3900	32.3900	32.1900	32.2900	-1.011%	4,904	-64.726%

.dark-mode .yHm27c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHm27c{ color: #333333; background-color: white; border: 2px solid #333333; }FTWPresidio Production Companystock NYSE

FTW
Presidio Production Company
stock NYSE