Dark

FTW
Presidio Production Company
stock NYSE

At Close

Oct 1, 2026 3:59:52 PM EDT

9.91USD-0.701%(-0.07)59,853

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

9.96USD+0.505%(+0.05)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	10.0000	10.085000	9.8900	9.9600	0.000%	59,853	0.000%
2026-09-30	10.2200	10.250000	9.9600	9.9600	-2.257%	92,509	0.000%
2026-09-29	10.1500	10.340000	10.1200	10.1900	+0.394%	36,032	-2.257%
2026-09-28	10.1700	10.250000	10.1500	10.1500	-0.490%	68,986	-1.872%
2026-09-25	10.2600	10.260000	10.1500	10.2000	-0.585%	52,229	-2.353%
2026-09-24	10.1900	10.385000	10.1700	10.2600	+1.183%	30,956	-2.924%
2026-09-23	10.3400	10.340000	10.1050	10.1400	-1.458%	16,096	-1.775%
2026-09-22	10.1300	10.338800	10.1200	10.2900	+0.685%	27,210	-3.207%
2026-09-21	10.1500	10.230000	10.0000	10.2200	+1.188%	81,582	-2.544%
2026-09-18	10.2800	10.300000	10.0300	10.1000	-1.463%	85,015	-1.386%
2026-09-17	10.0800	10.340000	10.0800	10.2500	+2.295%	38,574	-2.829%
2026-09-16	10.1600	10.220000	9.9700	10.0200	-1.861%	60,743	-0.599%
2026-09-15	10.5900	10.664600	10.1200	10.2100	-3.039%	92,618	-2.449%
2026-09-14	10.5100	10.630000	10.4900	10.5300	+0.766%	150,822	-5.413%
2026-09-11	10.5800	10.620000	10.3800	10.4500	-1.042%	34,720	-4.689%
2026-09-10	10.6300	10.725000	10.4500	10.5600	-0.377%	66,178	-5.682%
2026-09-09	10.6700	10.750000	10.5000	10.6000	-0.282%	116,575	-6.038%
2026-09-08	10.4200	10.795000	10.4200	10.6300	+2.015%	89,678	-6.303%
2026-09-04	10.8100	10.810000	10.4000	10.4200	-4.052%	87,357	-4.415%
2026-09-03	10.9000	10.950000	10.7700	10.8600	-0.367%	57,924	-8.287%
2026-09-02	10.7800	11.035000	10.7644	10.9000	+1.019%	173,284	-8.624%
2026-09-01	10.9100	11.030000	10.7850	10.7900	-0.827%	132,443	-7.692%
2026-08-31	11.0300	11.180000	10.8750	10.8800	-3.546%	77,593	-8.456%
2026-08-28	11.4000	11.400000	11.2200	11.2800	-0.704%	116,246	-11.702%
2026-08-27	11.2500	11.430000	11.1700	11.3600	-0.088%	66,221	-12.324%
2026-08-26	11.3000	11.470000	11.2900	11.3700	+0.619%	75,838	-12.401%
2026-08-25	11.3300	11.415000	11.2500	11.3000	-0.877%	66,063	-11.858%
2026-08-24	11.7500	11.753800	11.4000	11.4000	-2.481%	92,360	-12.632%
2026-08-21	11.4600	11.740000	11.4000	11.6900	+2.275%	69,711	-14.799%
2026-08-20	11.5800	11.740000	11.3900	11.4300	-0.781%	60,554	-12.861%
2026-08-19	11.3200	11.749900	11.2800	11.5200	+2.037%	246,464	-13.542%
2026-08-18	11.3000	11.355000	11.1800	11.2900	-0.177%	98,160	-11.780%
2026-08-17	11.2500	11.325000	11.0700	11.3100	+0.802%	152,185	-11.936%
2026-08-14	11.2500	11.341418	11.0810	11.2200	+0.089%	121,783	-11.230%
2026-08-13	11.3900	11.400000	11.1600	11.2100	-1.580%	143,378	-11.151%
2026-08-12	11.3900	11.457500	11.3100	11.3900	0.000%	51,178	-12.555%
2026-08-11	11.4500	11.460000	11.3500	11.3900	0.000%	70,183	-12.555%
2026-08-10	11.3600	11.909400	11.2600	11.3900	0.000%	81,107	-12.555%
2026-08-07	11.4400	11.470000	11.3600	11.3900	-0.437%	38,270	-12.555%
2026-08-06	11.4500	11.530000	11.3100	11.4400	+0.439%	61,364	-12.937%
2026-08-05	11.5900	11.590000	11.3400	11.3900	-0.784%	89,045	-12.555%
2026-08-04	11.3800	11.530000	11.3700	11.4800	+0.350%	65,224	-13.240%
2026-08-03	11.5000	11.520100	11.3250	11.4400	+0.439%	54,934	-12.937%
2026-07-31	11.3600	11.520000	11.1600	11.3900	+0.352%	92,880	-12.555%
2026-07-30	11.4500	11.450000	11.1200	11.3500	-1.390%	151,056	-12.247%
2026-07-29	11.3600	11.700000	11.3200	11.5100	+1.410%	190,128	-13.467%
2026-07-28	11.5200	11.665000	11.3400	11.3500	-2.239%	179,904	-12.247%
2026-07-27	11.8300	11.935000	11.5400	11.6100	-2.845%	137,348	-14.212%
2026-07-24	11.9100	12.060000	11.8600	11.9500	-0.250%	109,156	-16.653%
2026-07-23	12.0700	12.160000	11.9100	11.9800	-0.333%	50,941	-16.861%
2026-07-22	12.2500	12.250000	11.9700	12.0200	-0.083%	72,058	-17.138%
2026-07-21	12.1000	12.250000	12.0100	12.0300	-0.414%	213,613	-17.207%
2026-07-20	12.1900	12.250000	12.0200	12.0800	-0.821%	54,202	-17.550%
2026-07-17	12.2000	12.285000	12.0400	12.1800	+0.329%	56,416	-18.227%
2026-07-16	12.1800	12.305000	12.1400	12.1400	-0.164%	44,081	-17.957%
2026-07-15	12.2500	12.450000	12.1300	12.1600	-0.082%	75,956	-18.092%
2026-07-14	12.1000	12.249900	12.0900	12.1700	+0.662%	40,760	-18.159%
2026-07-13	12.0700	12.180000	12.0200	12.0900	+0.499%	33,429	-17.618%
2026-07-10	12.1300	12.200000	12.0000	12.0300	-0.906%	32,293	-17.207%
2026-07-09	11.9900	12.200000	11.9900	12.1400	+0.914%	27,482	-17.957%
2026-07-08	12.1800	12.200000	12.0100	12.0300	0.000%	47,613	-17.207%
2026-07-07	12.0800	12.259900	11.9500	12.0300	-0.083%	47,893	-17.207%
2026-07-06	12.1000	12.100000	11.7400	12.0400	+0.585%	105,329	-17.276%
2026-07-02	12.0100	12.180000	11.8100	11.9700	-0.746%	62,507	-16.792%
2026-07-01	12.1700	12.260000	12.0600	12.0600	-0.822%	22,647	-17.413%
2026-06-30	12.1100	12.410000	12.0100	12.1600	+1.249%	39,854	-18.092%
2026-06-29	11.9800	12.225000	11.9800	12.0100	-0.826%	61,604	-17.069%
2026-06-26	11.9000	12.220000	11.9000	12.1100	-0.165%	61,368	-17.754%
2026-06-25	12.0700	12.250000	11.9800	12.1300	+0.331%	54,350	-17.890%
2026-06-24	12.3700	12.370000	12.0800	12.0900	0.000%	28,875	-17.618%
2026-06-23	12.2600	12.260000	11.9500	12.0900	-1.145%	48,645	-17.618%
2026-06-22	12.7000	12.990000	12.2300	12.2300	-2.705%	191,560	-18.561%
2026-06-18	12.2700	12.570000	12.2700	12.5700	+1.453%	879,992	-20.764%
2026-06-17	12.3600	12.490000	12.2900	12.3900	+0.650%	81,384	-19.613%
2026-06-16	12.3200	12.365000	12.2001	12.3100	+0.408%	45,912	-19.090%
2026-06-15	12.3900	12.460000	12.2400	12.2600	-1.049%	71,142	-18.760%
2026-06-12	12.3600	12.500000	12.3050	12.3900	0.000%	45,908	-19.613%
2026-06-11	12.4500	12.500000	12.3000	12.3900	-0.322%	72,826	-19.613%
2026-06-10	12.3700	12.560000	12.1400	12.4300	+0.242%	63,601	-19.871%
2026-06-09	12.4400	12.600000	12.2000	12.4000	-0.641%	62,487	-19.677%
2026-06-08	12.5600	12.670000	12.3400	12.4800	+0.726%	88,971	-20.192%
2026-06-05	12.5000	12.660000	12.2500	12.3900	-1.823%	335,429	-19.613%
2026-06-04	12.3900	12.690000	12.3900	12.6200	+1.203%	88,845	-21.078%
2026-06-03	12.4400	12.500000	12.2900	12.4700	+1.879%	114,836	-20.128%
2026-06-02	12.2400	12.320000	12.1300	12.2400	+0.741%	94,366	-18.627%
2026-06-01	12.1700	12.258200	11.8501	12.1500	+1.419%	138,625	-18.025%
2026-05-29	12.0300	12.140000	11.9700	11.9800	-0.083%	307,101	-16.861%
2026-05-28	12.0900	12.110000	11.8204	11.9900	+1.524%	127,925	-16.931%
2026-05-27	11.7000	11.990000	11.7000	11.8100	+0.768%	31,588	-15.665%
2026-05-26	12.1000	12.189900	11.7150	11.7200	-4.013%	211,376	-15.017%
2026-05-22	12.1000	12.350000	12.1000	12.2100	-0.082%	37,760	-18.428%
2026-05-21	12.1800	12.309900	12.1000	12.2200	0.000%	40,850	-18.494%
2026-05-20	12.1500	12.400000	11.9900	12.2200	+1.243%	119,356	-18.494%
2026-05-19	11.9400	12.330000	11.9000	12.0700	+1.343%	152,161	-17.481%
2026-05-18	12.0800	12.340000	11.7100	11.9100	+0.422%	132,548	-16.373%
2026-05-15	11.2500	12.090000	11.0200	11.8600	+5.422%	212,999	-16.020%
2026-05-14	11.1200	11.710000	11.0500	11.2500	+1.169%	108,629	-11.467%
2026-05-13	11.1500	11.390000	11.0600	11.1200	-0.269%	23,793	-10.432%
2026-05-12	11.1500	11.340000	11.0200	11.1500	+1.456%	33,749	-10.673%
2026-05-11	11.0100	11.449900	10.9850	10.9900	-0.091%	104,365	-9.372%
2026-05-08	10.7100	11.250000	10.7100	11.0000	+3.578%	93,805	-9.455%
2026-05-07	10.6900	10.860000	10.5800	10.6200	-2.030%	29,532	-6.215%
2026-05-06	10.8400	10.933600	10.7700	10.8400	+0.370%	13,782	-8.118%
2026-05-05	10.9100	10.910000	10.7000	10.8000	0.000%	31,239	-7.778%
2026-05-04	10.6700	10.900000	10.6700	10.8000	+0.465%	21,743	-7.778%
2026-05-01	10.6100	10.799900	10.6100	10.7500	+0.561%	33,364	-7.349%
2026-04-30	10.5500	10.750000	10.5100	10.6900	+1.616%	33,045	-6.829%
2026-04-29	10.5100	10.690000	10.5100	10.5200	-0.473%	71,439	-5.323%
2026-04-28	10.5500	10.663400	10.4300	10.5700	+0.571%	65,318	-5.771%
2026-04-27	10.5900	10.760000	10.5100	10.5100	-0.755%	70,875	-5.233%
2026-04-24	10.5600	10.890000	10.5200	10.5900	+0.761%	45,577	-5.949%
2026-04-23	10.5900	10.800000	10.5100	10.5100	-1.684%	47,055	-5.233%
2026-04-22	10.7500	10.880000	10.6500	10.6900	-0.093%	37,729	-6.829%
2026-04-21	10.9700	10.970000	10.5500	10.7000	-0.093%	60,466	-6.916%
2026-04-20	10.8000	10.840000	10.5800	10.7100	-0.093%	68,507	-7.003%
2026-04-17	10.6800	11.045000	10.6100	10.7200	-1.742%	66,281	-7.090%
2026-04-16	10.8000	11.050000	10.7000	10.9100	+1.963%	145,741	-8.708%
2026-04-15	11.1200	11.120000	10.5100	10.7000	+5.211%	155,313	-6.916%
2026-04-14	10.3500	10.395000	10.0700	10.1700	-0.974%	73,187	-2.065%
2026-04-13	10.3000	10.999900	10.1067	10.2700	-0.677%	88,081	-3.019%
2026-04-10	10.1800	10.395000	10.0100	10.3400	+1.872%	96,681	-3.675%
2026-04-09	10.3500	10.640000	10.1500	10.1500	-1.361%	76,365	-1.872%
2026-04-08	10.3300	10.750000	10.2000	10.2900	-2.557%	86,402	-3.207%
2026-04-07	10.5300	10.789900	10.3200	10.5600	-0.659%	113,792	-5.682%
2026-04-06	10.8900	10.970000	10.5000	10.6300	-2.208%	122,635	-6.303%
2026-04-02	10.8600	11.105000	10.8000	10.8700	+0.092%	156,675	-8.372%
2026-04-01	10.8500	11.200000	10.8500	10.8600	-1.452%	201,861	-8.287%
2026-03-31	11.1000	11.515000	10.9500	11.0200	0.000%	93,088	-9.619%
2026-03-30	11.1100	11.540000	10.8200	11.0200	+0.364%	101,489	-9.619%
2026-03-27	11.5000	11.745000	10.8800	10.9800	-2.313%	184,070	-9.290%
2026-03-26	11.3400	11.798000	11.0700	11.2400	-1.576%	205,201	-11.388%
2026-03-25	12.1700	12.390000	11.4200	11.4200	-8.126%	99,887	-12.785%
2026-03-24	12.8700	12.970000	12.1000	12.4300	-2.586%	405,159	-19.871%
2026-03-23	12.4500	13.830000	12.1100	12.7600	-1.238%	124,194	-21.944%
2026-03-20	12.1600	12.920000	11.9000	12.9200	+5.126%	121,065	-22.910%
2026-03-19	12.1000	12.450000	11.7226	12.2900	+0.327%	80,783	-18.959%
2026-03-18	12.0400	12.250000	11.5500	12.2500	+1.156%	21,820	-18.694%
2026-03-17	11.9100	12.250000	11.5000	12.1100	+0.833%	36,740	-17.754%
2026-03-16	11.8800	12.200000	11.2850	12.0100	+3.090%	76,470	-17.069%
2026-03-13	10.9000	11.939900	10.8100	11.6500	+6.881%	53,324	-14.506%
2026-03-12	11.6600	11.800000	10.7500	10.9000	-7.155%	172,706	-8.624%
2026-03-11	11.9000	12.250000	11.2000	11.7400	-3.055%	84,568	-15.162%
2026-03-10	13.0100	14.000000	11.8800	12.1100	-9.356%	157,084	-17.754%
2026-03-09	14.8500	15.000000	13.1000	13.3600	-4.023%	204,512	-25.449%
2026-03-06	13.8000	16.650000	13.2500	13.9200	+7.077%	389,683	-28.448%
2026-03-05	11.1100	17.200000	9.5000	13.0000	+17.647%	150,058	-23.385%
2026-03-04	11.3600	13.500000	11.0500	11.0500	-0.090%	61,008	-9.864%
2026-03-03	12.2100	12.310000	11.0600	11.0600	-10.806%	53,172	-9.946%
2026-03-02	12.2400	13.703000	11.8760	12.4000	+1.639%	41,454	-19.677%
2026-02-27	11.1600	13.750000	11.1600	12.2000	+8.252%	24,357	-18.361%
2026-02-26	12.1900	12.625000	10.7600	11.2700	-5.532%	42,392	-11.624%
2026-02-25	10.6284	12.360000	10.5500	11.9300	+12.230%	14,521	-16.513%
2026-02-24	10.5644	10.700000	10.5600	10.6300	+0.663%	90,538	-6.303%
2026-02-23	10.5500	10.570000	10.5500	10.5600	0.000%	61,398	-5.682%
2026-02-20	10.5800	10.580000	10.5500	10.5600	0.000%	38,576	-5.682%
2026-02-19	10.5800	10.580000	10.5500	10.5600	-0.227%	80,655	-5.682%
2026-02-18	10.5900	10.590000	10.5600	10.5840	+0.227%	7,362	-5.896%
2026-02-17	10.5900	10.590000	10.5600	10.5600	-0.095%	7,526	-5.682%
2026-02-13	10.5500	10.570000	10.5500	10.5700	+0.095%	10,800	-5.771%
2026-02-12	10.5600	10.570100	10.5600	10.5600	+0.095%	524,472	-5.682%
2026-02-11	10.5900	10.590000	10.5500	10.5500	-0.189%	162,868	-5.592%
2026-02-10	10.5600	10.620000	10.5600	10.5700	+0.095%	24,541	-5.771%
2026-02-09	10.5600	10.590000	10.5600	10.5600	0.000%	18,922	-5.682%
2026-02-06	10.5900	10.590000	10.5600	10.5600	0.000%	6,883	-5.682%
2026-02-05	10.5500	10.580000	10.5500	10.5600	-0.188%	369,743	-5.682%
2026-02-04	10.5500	10.579900	10.5500	10.5799	+0.188%	1,763	-5.859%
2026-02-03	10.5500	10.570000	10.5500	10.5600	-0.095%	4,737	-5.682%
2026-02-02	10.6100	10.610000	10.5600	10.5700	0.000%	235,194	-5.771%
2026-01-30	10.5600	10.590000	10.5600	10.5700	+0.095%	21,781	-5.771%
2026-01-29	10.5900	10.590000	10.5600	10.5600	-0.189%	12,515	-5.682%
2026-01-28	10.5500	10.580000	10.5500	10.5800	+0.284%	7,837	-5.860%
2026-01-27	10.5525	10.560000	10.5400	10.5500	0.000%	532,910	-5.592%
2026-01-26	10.5500	10.579900	10.5500	10.5500	0.000%	3,591	-5.592%
2026-01-23	10.5600	10.560000	10.5500	10.5500	0.000%	127,548	-5.592%
2026-01-22	10.5800	10.580000	10.5500	10.5500	+0.095%	4,889	-5.592%
2026-01-21	10.5900	10.590000	10.5400	10.5400	0.000%	8,295	-5.503%
2026-01-20	10.5500	10.560000	10.5400	10.5400	-0.095%	165,564	-5.503%
2026-01-16	10.5600	10.560000	10.5400	10.5500	0.000%	88,280	-5.592%
2026-01-15	10.5600	10.560000	10.5300	10.5500	+0.190%	20,591	-5.592%
2026-01-14	10.5200	10.590000	10.5200	10.5300	+0.095%	86,846	-5.413%
2026-01-13	10.5200	10.525400	10.5200	10.5200	0.000%	4,909	-5.323%
2026-01-12	10.5400	10.540000	10.5200	10.5200	0.000%	16,018	-5.323%
2026-01-09	10.5400	10.540000	10.5200	10.5200	+0.095%	25,724	-5.323%
2026-01-08	10.5000	10.510000	10.5000	10.5100	+0.095%	15,388	-5.233%
2026-01-07	10.5000	10.520000	10.5000	10.5000	0.000%	24,040	-5.143%
2026-01-06	10.5000	10.520000	10.5000	10.5000	0.000%	23,484	-5.143%
2026-01-05	10.4900	10.520000	10.4900	10.5000	+0.095%	57,450	-5.143%
2026-01-02	10.5400	10.540000	10.4900	10.4900	0.000%	18,117	-5.052%
2025-12-31	10.5500	10.550000	10.4900	10.4900	+0.095%	18,239	-5.052%
2025-12-30	10.4800	10.500000	10.4800	10.4800	0.000%	62,793	-4.962%
2025-12-29	10.4800	10.485000	10.4800	10.4800	0.000%	19,297	-4.962%
2025-12-26	10.5300	10.530000	10.4800	10.4800	0.000%	24,367	-4.962%
2025-12-24	10.4800	10.480000	10.4800	10.4800	0.000%	25,085	-4.962%
2025-12-23	10.4800	10.488800	10.4800	10.4800	0.000%	40,971	-4.962%
2025-12-22	10.4800	10.529900	10.4800	10.4800	0.000%	36,557	-4.962%
2025-12-19	10.4700	10.492000	10.4700	10.4800	0.000%	19,621	-4.962%
2025-12-18	10.5000	10.500000	10.4800	10.4800	0.000%	23,827	-4.962%
2025-12-17	10.4600	10.500000	10.4600	10.4800	+0.143%	120,337	-4.962%
2025-12-16	10.4600	10.500000	10.4600	10.4650	+0.048%	20,708	-4.826%
2025-12-15	10.4600	10.482500	10.4600	10.4600	0.000%	28,561	-4.780%
2025-12-12	10.4600	10.465100	10.4600	10.4600	0.000%	22,411	-4.780%
2025-12-11	10.4600	10.480000	10.4500	10.4600	0.000%	25,174	-4.780%
2025-12-10	10.4400	10.490000	10.4400	10.4600	+0.096%	43,272	-4.780%
2025-12-09	10.4400	10.450000	10.4400	10.4500	-0.096%	74,038	-4.689%
2025-12-08	10.4500	10.460000	10.4400	10.4600	+0.192%	50,868	-4.780%
2025-12-05	10.4400	10.445000	10.4400	10.4400	0.000%	41,354	-4.598%
2025-12-04	10.4400	10.444300	10.4400	10.4400	0.000%	83,643	-4.598%
2025-12-03	10.4400	10.470000	10.4400	10.4400	-0.287%	28,198	-4.598%
2025-12-02	10.4400	10.470000	10.4400	10.4700	0.000%	86,672	-4.871%
2025-12-01	10.4400	10.470000	10.4400	10.4700	+0.287%	184,136	-4.871%
2025-11-28	10.4400	10.440000	10.4400	10.4400	-0.191%	24,647	-4.598%
2025-11-26	10.4400	10.460000	10.4400	10.4600	-0.096%	29,447	-4.780%
2025-11-25	10.4400	10.470000	10.4400	10.4700	0.000%	67,695	-4.871%
2025-11-24	10.4300	10.470000	10.4300	10.4700	+0.191%	41,472	-4.871%
2025-11-21	10.4300	10.460000	10.4300	10.4500	+0.481%	43,059	-4.689%
2025-11-20	10.4800	10.480000	10.4000	10.4000	-0.288%	52,298	-4.231%
2025-11-19	10.4000	10.460000	10.4000	10.4300	-0.096%	56,053	-4.506%
2025-11-18	10.4700	10.470000	10.4000	10.4400	-0.096%	343,617	-4.598%
2025-11-17	10.4500	10.458700	10.4400	10.4500	0.000%	111,037	-4.689%
2025-11-14	10.4500	10.460000	10.4500	10.4500	0.000%	80,364	-4.689%
2025-11-13	10.4500	10.460000	10.4500	10.4500	0.000%	45,858	-4.689%
2025-11-12	10.4500	10.460000	10.4500	10.4500	0.000%	44,033	-4.689%
2025-11-11	10.4500	10.456500	10.4500	10.4500	0.000%	41,922	-4.689%
2025-11-10	10.4500	10.460000	10.4500	10.4500	0.000%	42,973	-4.689%
2025-11-07	10.4500	10.465000	10.4500	10.4500	-0.096%	36,870	-4.689%
2025-11-06	10.4500	10.460000	10.4500	10.4600	+0.096%	25,156	-4.780%
2025-11-05	10.4500	10.455000	10.4500	10.4500	-0.048%	30,819	-4.689%
2025-11-04	10.4500	10.455000	10.4500	10.4550	+0.048%	53,154	-4.735%
2025-11-03	10.4100	10.500000	10.4100	10.4500	-73.225%	97,709	-4.689%
2018-04-17	38.9200	39.029200	38.6700	39.0292	-1.640%	1,203	-74.481%
2018-04-16	39.6799	39.679900	39.6799	39.6799	+1.095%	582	-74.899%
2018-04-11	39.2500	39.250000	39.2500	39.2500	+1.212%	205	-74.624%
2018-04-06	38.7800	38.780000	38.7800	38.7800	-0.257%	100	-74.317%
2018-03-29	38.9816	38.981600	38.8800	38.8800	-0.782%	503	-74.383%
2018-03-27	39.1864	39.186400	39.1864	39.1864	+1.023%	1,000	-74.583%
2018-03-22	38.7897	38.789700	38.7897	38.7897	-0.539%	150	-74.323%
2018-03-21	39.0000	39.000000	39.0000	39.0000	+1.881%	184	-74.462%
2018-03-14	38.2800	38.280000	38.2800	38.2800	+1.464%	230	-73.981%
2018-03-08	37.8100	37.810000	37.7275	37.7275	+1.418%	362	-73.600%
2018-03-07	37.2000	37.200000	37.2000	37.2000	-1.744%	126	-73.226%
2018-02-26	37.8602	37.860200	37.8602	37.8602	+2.242%	719	-73.693%
2018-02-22	37.0300	37.030000	37.0300	37.0300	-0.486%	367	-73.103%
2018-02-21	36.8800	37.211200	36.8800	37.2107	-0.320%	720	-73.234%
2018-02-16	37.3300	37.330000	37.3300	37.3300	+6.202%	256	-73.319%
2018-02-09	35.1500	35.150000	35.1500	35.1500	-0.453%	210	-71.664%
2018-02-06	35.3100	35.310000	35.3100	35.3100	-5.816%	163	-71.793%
2018-02-02	37.4300	37.490400	37.3100	37.4904	-0.338%	650	-73.433%
2018-01-30	37.8100	37.810000	37.6174	37.6174	-1.654%	722	-73.523%
2018-01-29	38.2500	38.250000	38.2500	38.2500	-0.261%	200	-73.961%
2018-01-26	38.3400	38.350000	38.3400	38.3500	+0.551%	284	-74.029%
2018-01-23	38.1400	38.140000	38.1400	38.1400	-0.183%	202	-73.886%
2018-01-19	38.0084	38.210000	38.0084	38.2100	+1.527%	1,160	-73.934%
2018-01-17	37.6200	37.635200	37.6200	37.6352	+1.443%	440	-73.535%
2018-01-12	37.1000	37.100000	37.1000	37.1000	+0.706%	230	-73.154%
2018-01-11	36.9400	37.010000	36.8400	36.8400	-0.406%	9,670	-72.964%
2018-01-10	36.9600	36.990000	36.8700	36.9900	-0.350%	21,167	-73.074%
2018-01-09	37.1400	37.140000	37.1200	37.1200	+0.487%	11,600	-73.168%
2018-01-08	36.9400	36.940000	36.9400	36.9400	-0.366%	270	-73.037%
2018-01-05	37.2400	37.240000	37.0758	37.0758	+0.585%	289	-73.136%
2018-01-04	36.8600	36.860000	36.8600	36.8600	+2.789%	607	-72.979%
2017-12-28	35.8600	35.860000	35.8600	35.8600	+2.692%	200	-72.225%
2017-12-26	35.2600	35.260000	34.9200	34.9200	-1.578%	679	-71.478%
2017-12-22	35.4900	35.490000	35.4800	35.4800	+0.085%	609	-71.928%
2017-12-21	35.3700	35.543100	35.3700	35.4500	-1.582%	852	-71.904%
2017-12-20	36.0500	36.050000	35.7600	36.0200	+0.306%	8,679	-72.349%
2017-12-14	35.8200	35.910000	35.8200	35.9100	-0.292%	515	-72.264%
2017-12-13	35.7900	36.015000	35.7900	36.0150	+1.308%	323	-72.345%
2017-12-12	35.5500	35.550000	35.5500	35.5500	-0.698%	200	-71.983%
2017-12-11	35.8000	35.800000	35.8000	35.8000	-0.639%	185	-72.179%
2017-12-04	36.0302	36.030200	36.0302	36.0302	-0.634%	220	-72.357%
2017-11-30	36.2600	36.260000	36.2600	36.2600	-0.861%	200	-72.532%
2017-11-29	36.5000	36.575000	36.5000	36.5750	+0.205%	505	-72.768%
2017-11-20	36.5000	36.500000	36.5000	36.5000	+0.165%	493	-72.712%
2017-11-17	36.4400	36.440000	36.4400	36.4400	+1.335%	1,400	-72.667%
2017-11-15	36.1500	36.150000	35.9600	35.9600	-1.425%	2,900	-72.303%
2017-11-13	36.4800	36.480000	36.4800	36.4800	-0.192%	200	-72.697%
2017-11-10	36.5500	36.550000	36.5500	36.5500	-0.733%	106	-72.750%
2017-11-07	36.8200	36.820000	36.8200	36.8200	0.000%	963	-72.949%
2017-11-03	36.8200	36.820000	36.8200	36.8200	+0.136%	488	-72.949%
2017-10-20	36.7700	36.770000	36.7700	36.7700	-0.127%	142	-72.913%
2017-10-18	36.8700	36.870000	36.8168	36.8168	+0.018%	200	-72.947%
2017-10-17	36.8100	36.840000	36.7700	36.8100	-0.690%	3,100	-72.942%
2017-10-16	37.0400	37.065800	36.9820	37.0658	+2.761%	1,852	-73.129%
2017-10-09	36.0500	36.070000	36.0500	36.0700	-0.497%	800	-72.387%
2017-10-05	36.2800	36.280000	36.2500	36.2500	+1.198%	356	-72.524%
2017-10-04	35.8600	35.860000	35.8210	35.8210	-0.525%	303	-72.195%
2017-10-03	35.9200	36.010000	35.9200	36.0100	+0.084%	402	-72.341%
2017-10-02	35.9000	35.979900	35.9000	35.9799	+1.021%	333	-72.318%
2017-09-29	35.5700	35.616100	35.5600	35.6161	+0.412%	1,058	-72.035%
2017-09-28	35.4700	35.470000	35.4700	35.4700	-0.141%	195	-71.920%
2017-09-26	35.5200	35.520000	35.5200	35.5200	-0.084%	412	-71.959%
2017-09-25	35.8200	35.820000	35.3900	35.5500	-2.214%	5,660	-71.983%
2017-09-22	36.4200	36.420000	36.3550	36.3550	-3.695%	900	-72.603%
2017-09-19	37.7500	37.750000	37.7500	37.7500	-1.152%	300	-73.616%
2017-09-18	38.1200	38.190000	38.1200	38.1900	+0.558%	200	-73.920%
2017-09-15	37.8200	37.978000	37.8200	37.9780	+1.641%	331	-73.774%
2017-09-13	37.4100	37.410000	37.3650	37.3650	-1.151%	911	-73.344%
2017-09-12	37.7860	37.800000	37.7725	37.8000	-0.238%	1,420	-73.651%
2017-09-11	37.8900	37.900000	37.8900	37.8900	+1.013%	479	-73.713%
2017-09-07	37.5608	37.560800	37.5100	37.5100	+0.037%	420	-73.447%
2017-09-06	37.4960	37.496000	37.4960	37.4960	-0.567%	297	-73.437%
2017-09-05	37.8300	37.830000	37.6300	37.7100	-0.897%	4,194	-73.588%
2017-09-01	37.9000	38.051300	37.9000	38.0513	+1.850%	202	-73.825%
2017-08-29	37.3600	37.360000	37.3600	37.3600	-0.479%	100	-73.340%
2017-08-28	37.5400	37.540000	37.5400	37.5400	+0.670%	1,500	-73.468%
2017-08-24	37.3300	37.330000	37.2900	37.2900	+0.458%	4,595	-73.290%
2017-08-22	37.1100	37.120000	37.1100	37.1200	+1.007%	1,008	-73.168%
2017-08-21	36.7200	36.750000	36.7200	36.7500	+0.218%	433	-72.898%
2017-08-17	36.6976	36.697600	36.6600	36.6700	0.000%	400	-72.839%
2017-08-15	36.6700	36.670000	36.6700	36.6700	-0.326%	217	-72.839%
2017-08-11	36.7900	36.790000	36.7900	36.7900	-1.789%	1,700	-72.927%
2017-08-09	37.4600	37.460000	37.4600	37.4600	-0.842%	200	-73.412%
2017-08-04	37.7449	37.778000	37.7449	37.7780	+0.939%	395	-73.635%
2017-08-03	37.4264	37.426400	37.4264	37.4264	+1.058%	226	-73.388%
2017-07-21	36.9600	37.034600	36.9400	37.0346	-1.008%	7,068	-73.106%
2017-07-19	37.4117	37.411700	37.4117	37.4117	+0.704%	303	-73.377%
2017-07-17	37.2200	37.250000	37.1500	37.1500	-0.960%	3,430	-73.190%
2017-07-14	37.3517	37.510000	37.3517	37.5100	+1.849%	4,288	-73.447%
2017-07-11	36.8270	36.829200	36.8270	36.8292	+1.346%	200	-72.956%
2017-07-10	36.3400	36.360000	36.3100	36.3400	-0.104%	11,816	-72.592%
2017-07-06	36.3780	36.378000	36.3780	36.3780	-0.416%	100	-72.621%
2017-07-05	36.5600	36.560000	36.5300	36.5300	+1.348%	6,576	-72.735%
2017-06-29	36.1767	36.176700	36.0441	36.0441	-0.705%	200	-72.367%
2017-06-27	36.3000	36.300000	36.3000	36.3000	+2.600%	429	-72.562%
2017-06-22	35.3800	35.380000	35.3800	35.3800	+0.184%	132	-71.849%
2017-06-20	35.3150	35.315000	35.3150	35.3150	+1.015%	100	-71.797%
2017-06-13	34.9600	34.960000	34.9600	34.9600	+0.512%	402	-71.510%
2017-06-12	34.7820	34.782000	34.7820	34.7820	-0.509%	113	-71.364%
2017-06-09	35.0500	35.060000	34.9300	34.9600	-0.625%	13,250	-71.510%
2017-06-07	35.1800	35.180000	35.1800	35.1800	-0.199%	400	-71.688%
2017-06-06	35.2500	35.250000	35.2500	35.2500	-0.226%	330	-71.745%
2017-06-05	35.1900	35.330000	35.1900	35.3300	+0.398%	1,491	-71.809%
2017-05-26	35.1900	35.190000	35.1900	35.1900	+0.399%	115	-71.697%
2017-05-25	35.0500	35.050000	35.0500	35.0500	+0.543%	200	-71.583%
2017-05-22	34.8607	34.860700	34.8607	34.8607	-0.472%	166	-71.429%
2017-05-16	34.9600	35.025900	34.9600	35.0259	+0.074%	675	-71.564%
2017-05-15	34.9900	35.000000	34.9900	35.0000	+0.011%	2,525	-71.543%
2017-05-05	35.1300	35.130000	34.9960	34.9960	+2.387%	322	-71.540%
2017-04-11	34.1800	34.180000	34.1800	34.1800	-1.866%	551	-70.860%
2017-04-03	34.6100	34.830000	34.6100	34.8300	-0.086%	2,835	-71.404%
2017-03-28	34.8600	34.860000	34.8600	34.8600	-0.712%	218	-71.429%
2017-03-27	34.9600	35.135000	34.9560	35.1100	-0.341%	9,759	-71.632%
2017-03-20	34.9600	35.230000	34.9600	35.2300	+4.064%	2,728	-71.729%
2017-03-15	33.8308	33.854200	33.8308	33.8542	+1.928%	220	-70.580%
2017-03-10	33.2655	33.265500	33.2140	33.2140	-1.413%	1,202	-70.013%
2017-03-08	33.6600	33.690000	33.6600	33.6900	+0.328%	1,710	-70.436%
2017-03-06	33.5800	33.580000	33.5800	33.5800	-0.386%	287	-70.339%
2017-03-02	33.7100	33.710000	33.7100	33.7100	-0.207%	200	-70.454%
2017-02-27	33.8301	33.830100	33.7700	33.7800	-0.676%	8,700	-70.515%
2017-02-24	34.0099	34.010000	33.9900	34.0100	-0.147%	1,093	-70.714%
2017-02-23	34.0854	34.085400	34.0599	34.0599	+0.235%	305	-70.757%
2017-02-21	33.9800	33.980000	33.9800	33.9800	-0.643%	8,540	-70.689%
2017-02-16	34.4399	34.439900	34.2000	34.2000	+0.967%	3,107	-70.877%
2017-02-13	33.8723	33.872300	33.8723	33.8723	+1.353%	100	-70.595%
2017-02-09	33.4200	33.420000	33.4200	33.4200	+0.324%	101	-70.197%
2017-02-03	33.3120	33.312000	33.3120	33.3120	+1.292%	173	-70.101%
2017-02-01	32.8872	32.887200	32.8872	32.8872	+0.205%	226	-69.715%
2017-01-30	32.8700	32.870000	32.6600	32.8200	+0.061%	498	-69.653%
2017-01-27	32.8000	32.800000	32.8000	32.8000	-0.278%	365	-69.634%
2017-01-25	32.8914	32.891400	32.8914	32.8914	+1.073%	355	-69.719%
2017-01-24	32.7600	32.760000	32.5421	32.5421	+1.726%	661	-69.393%
2017-01-20	31.9498	32.019900	31.9498	31.9900	+1.528%	2,751	-68.865%
2017-01-05	31.3700	31.508500	31.3700	31.5085	+1.447%	316	-68.389%
2017-01-04	31.0590	31.059000	31.0590	31.0590	+1.336%	568	-67.932%
2016-12-30	30.6495	30.649500	30.6495	30.6495	+0.920%	202	-67.504%
2016-12-29	30.3700	30.370000	30.3700	30.3700	+0.231%	191	-67.204%
2016-12-22	30.6700	30.670000	30.3000	30.3000	-2.138%	208	-67.129%
2016-12-16	31.3100	31.310000	30.9620	30.9620	-0.348%	373	-67.832%
2016-12-14	31.7500	31.750000	31.0550	31.0700	-2.095%	3,245	-67.943%
2016-12-13	31.8432	31.843200	31.7300	31.7350	+0.595%	3,629	-68.615%

.dark-mode .XZN1ks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XZN1ks{ color: #333333; background-color: white; border: 2px solid #333333; }FTWPresidio Production Companystock NYSE

FTW
Presidio Production Company
stock NYSE