NASDAQ:PTXP
Delisted
PennTex Midstream Partners Fund Price (Quote)
$20.00
+0 (+0%)
At Close: Jul 03, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 3rd Jul 2017 PTXP stock ended at $20.00. During the day the stock fluctuated 0% from a day low at $20.00 to a day high of $20.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jul 03, 2017 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| Jun 30, 2017 | $19.97 | $20.00 | $19.97 | $20.00 | 13 242 |
| Jun 29, 2017 | $20.00 | $20.00 | $19.97 | $20.00 | 17 643 |
| Jun 28, 2017 | $20.00 | $20.01 | $19.96 | $19.99 | 10 606 |
| Jun 27, 2017 | $19.96 | $20.01 | $19.96 | $19.98 | 20 970 |
| Jun 26, 2017 | $19.96 | $19.98 | $19.96 | $19.97 | 11 436 |
| Jun 23, 2017 | $19.95 | $20.00 | $19.95 | $19.97 | 8 584 |
| Jun 22, 2017 | $19.96 | $20.00 | $19.96 | $19.97 | 38 585 |
| Jun 21, 2017 | $19.96 | $19.99 | $19.96 | $19.96 | 3 347 |
| Jun 20, 2017 | $19.95 | $19.99 | $19.95 | $19.99 | 81 370 |
| Jun 19, 2017 | $19.95 | $19.97 | $19.92 | $19.97 | 140 019 |
| Jun 16, 2017 | $19.97 | $19.97 | $19.95 | $19.95 | 132 277 |
| Jun 15, 2017 | $19.96 | $19.97 | $19.94 | $19.94 | 190 529 |
| Jun 14, 2017 | $19.95 | $19.97 | $19.95 | $19.96 | 202 935 |
| Jun 13, 2017 | $19.96 | $19.99 | $19.94 | $19.96 | 128 098 |
| Jun 12, 2017 | $19.95 | $20.17 | $19.94 | $19.97 | 64 533 |
| Jun 09, 2017 | $19.95 | $19.96 | $19.94 | $19.94 | 78 546 |
| Jun 08, 2017 | $19.93 | $19.99 | $19.92 | $19.99 | 187 388 |
| Jun 07, 2017 | $19.98 | $19.98 | $19.91 | $19.91 | 114 991 |
| Jun 06, 2017 | $19.93 | $19.98 | $19.93 | $19.96 | 46 600 |
| Jun 05, 2017 | $19.94 | $19.95 | $19.92 | $19.95 | 122 694 |
| Jun 02, 2017 | $19.93 | $19.96 | $19.92 | $19.93 | 94 273 |
| Jun 01, 2017 | $19.95 | $19.99 | $19.92 | $19.93 | 294 277 |
| May 31, 2017 | $19.89 | $19.95 | $19.89 | $19.93 | 284 598 |
| May 30, 2017 | $19.89 | $19.91 | $19.89 | $19.91 | 266 407 |
