U.S. markets open in 7 hours 49 minutes
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,228.75 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,087.10 +3.00 (+0.14%) Petróleo
79.88 +0.62 (+0.78%) Oro
2,362.40 +22.10 (+0.94%)
The Pennant Group, Inc. (PNTG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 22.29 | 22.39 | 21.69 | 22.24 | 22.24 | 252,400 |
| 08 may 2024 | 21.05 | 22.19 | 20.91 | 22.14 | 22.14 | 220,400 |
| 07 may 2024 | 22.00 | 22.00 | 20.78 | 20.91 | 20.91 | 318,900 |
| 06 may 2024 | 21.62 | 22.00 | 21.49 | 21.57 | 21.57 | 194,900 |
| 03 may 2024 | 21.44 | 21.81 | 21.06 | 21.40 | 21.40 | 187,400 |
| 02 may 2024 | 21.57 | 21.57 | 21.00 | 21.20 | 21.20 | 156,200 |
| 01 may 2024 | 20.85 | 21.64 | 20.85 | 21.26 | 21.26 | 218,100 |
| 30 abr 2024 | 20.55 | 21.22 | 20.23 | 20.91 | 20.91 | 191,000 |
| 29 abr 2024 | 20.85 | 21.09 | 20.36 | 20.69 | 20.69 | 121,900 |
| 26 abr 2024 | 20.32 | 20.80 | 20.32 | 20.78 | 20.78 | 89,000 |
| 25 abr 2024 | 20.45 | 20.64 | 20.11 | 20.31 | 20.31 | 219,100 |
| 24 abr 2024 | 21.19 | 21.43 | 20.69 | 20.71 | 20.71 | 231,400 |
| 23 abr 2024 | 20.86 | 21.45 | 20.85 | 21.42 | 21.42 | 197,900 |
| 22 abr 2024 | 20.37 | 21.08 | 20.24 | 20.85 | 20.85 | 214,500 |
| 19 abr 2024 | 19.78 | 20.33 | 19.64 | 20.30 | 20.30 | 133,100 |
| 18 abr 2024 | 19.90 | 20.20 | 19.80 | 19.89 | 19.89 | 129,800 |
| 17 abr 2024 | 20.11 | 20.59 | 19.93 | 20.01 | 20.01 | 126,300 |
| 16 abr 2024 | 19.80 | 20.26 | 19.37 | 20.01 | 20.01 | 105,300 |
| 15 abr 2024 | 20.25 | 20.55 | 19.89 | 19.91 | 19.91 | 108,400 |
| 12 abr 2024 | 20.25 | 20.39 | 19.99 | 20.20 | 20.20 | 83,200 |
| 11 abr 2024 | 20.32 | 20.48 | 19.97 | 20.35 | 20.35 | 140,000 |
| 10 abr 2024 | 20.16 | 20.80 | 20.09 | 20.20 | 20.20 | 139,400 |
| 09 abr 2024 | 20.68 | 20.68 | 20.42 | 20.57 | 20.57 | 87,000 |
| 08 abr 2024 | 20.86 | 20.89 | 20.55 | 20.63 | 20.63 | 87,300 |
| 05 abr 2024 | 20.01 | 20.76 | 20.01 | 20.72 | 20.72 | 99,100 |
| 04 abr 2024 | 20.40 | 20.58 | 19.98 | 20.12 | 20.12 | 148,200 |
| 03 abr 2024 | 19.93 | 20.55 | 19.93 | 20.32 | 20.32 | 202,000 |
| 02 abr 2024 | 19.91 | 20.28 | 19.80 | 20.06 | 20.06 | 158,700 |
| 01 abr 2024 | 19.83 | 20.22 | 19.59 | 20.11 | 20.11 | 319,700 |
| 28 mar 2024 | 19.88 | 20.14 | 19.52 | 19.63 | 19.63 | 120,500 |
| 27 mar 2024 | 19.52 | 20.00 | 19.28 | 19.84 | 19.84 | 99,600 |
| 26 mar 2024 | 19.83 | 19.83 | 19.48 | 19.50 | 19.50 | 67,500 |
| 25 mar 2024 | 19.71 | 20.08 | 19.68 | 19.73 | 19.73 | 68,100 |
| 22 mar 2024 | 20.34 | 20.39 | 19.70 | 19.70 | 19.70 | 90,300 |
| 21 mar 2024 | 20.22 | 20.50 | 20.04 | 20.32 | 20.32 | 145,500 |
| 20 mar 2024 | 19.65 | 20.11 | 19.55 | 20.01 | 20.01 | 150,500 |
| 19 mar 2024 | 18.90 | 19.83 | 18.58 | 19.73 | 19.73 | 174,400 |
| 18 mar 2024 | 18.43 | 19.00 | 18.28 | 18.95 | 18.95 | 83,200 |
| 15 mar 2024 | 18.43 | 18.76 | 18.36 | 18.40 | 18.40 | 193,700 |
| 14 mar 2024 | 18.88 | 18.88 | 18.50 | 18.53 | 18.53 | 88,000 |
| 13 mar 2024 | 19.03 | 19.51 | 18.86 | 18.96 | 18.96 | 123,600 |
| 12 mar 2024 | 18.81 | 19.20 | 18.67 | 19.13 | 19.13 | 144,200 |
| 11 mar 2024 | 18.28 | 18.91 | 18.21 | 18.87 | 18.87 | 105,900 |
| 08 mar 2024 | 18.76 | 18.85 | 18.28 | 18.39 | 18.39 | 104,500 |
| 07 mar 2024 | 18.91 | 19.14 | 18.39 | 18.54 | 18.54 | 186,800 |
| 06 mar 2024 | 18.85 | 18.95 | 18.49 | 18.90 | 18.90 | 105,300 |
| 05 mar 2024 | 18.71 | 19.03 | 18.45 | 18.66 | 18.66 | 178,900 |
| 04 mar 2024 | 18.28 | 18.98 | 18.12 | 18.79 | 18.79 | 110,800 |
| 01 mar 2024 | 19.17 | 19.22 | 18.12 | 18.28 | 18.28 | 256,200 |
| 29 feb 2024 | 17.41 | 18.87 | 17.40 | 18.65 | 18.65 | 329,100 |
| 28 feb 2024 | 16.37 | 16.96 | 16.37 | 16.88 | 16.88 | 229,200 |
| 27 feb 2024 | 16.77 | 16.91 | 16.28 | 16.59 | 16.59 | 204,500 |
| 26 feb 2024 | 17.07 | 17.15 | 16.60 | 16.68 | 16.68 | 203,000 |
| 23 feb 2024 | 17.16 | 17.18 | 16.90 | 17.01 | 17.01 | 285,600 |
| 22 feb 2024 | 16.55 | 17.24 | 16.55 | 17.11 | 17.11 | 246,600 |
| 21 feb 2024 | 16.18 | 16.69 | 16.14 | 16.63 | 16.63 | 164,400 |
| 20 feb 2024 | 15.90 | 16.46 | 15.81 | 16.25 | 16.25 | 191,700 |
| 16 feb 2024 | 16.20 | 16.34 | 15.99 | 16.13 | 16.13 | 91,300 |
| 15 feb 2024 | 15.99 | 16.27 | 15.74 | 16.25 | 16.25 | 126,200 |
| 14 feb 2024 | 15.62 | 15.98 | 15.37 | 15.88 | 15.88 | 107,900 |
| 13 feb 2024 | 15.53 | 15.84 | 15.32 | 15.40 | 15.40 | 127,500 |
| 12 feb 2024 | 15.90 | 16.20 | 15.89 | 15.91 | 15.91 | 120,500 |
| 09 feb 2024 | 15.60 | 15.92 | 15.32 | 15.84 | 15.84 | 121,500 |
| 08 feb 2024 | 15.01 | 15.62 | 15.01 | 15.58 | 15.58 | 94,000 |
| 07 feb 2024 | 15.31 | 15.34 | 14.95 | 15.06 | 15.06 | 96,300 |
| 06 feb 2024 | 14.89 | 15.46 | 14.84 | 15.25 | 15.25 | 122,200 |
| 05 feb 2024 | 15.25 | 15.41 | 14.84 | 14.94 | 14.94 | 100,700 |
| 02 feb 2024 | 15.22 | 15.67 | 15.18 | 15.46 | 15.46 | 99,600 |
| 01 feb 2024 | 14.98 | 15.44 | 14.98 | 15.39 | 15.39 | 157,200 |
| 31 ene 2024 | 15.66 | 15.84 | 15.00 | 15.01 | 15.01 | 117,100 |
| 30 ene 2024 | 15.95 | 15.95 | 15.53 | 15.62 | 15.62 | 101,900 |
| 29 ene 2024 | 15.29 | 15.99 | 15.10 | 15.96 | 15.96 | 202,800 |
| 26 ene 2024 | 15.59 | 15.59 | 15.24 | 15.36 | 15.36 | 139,400 |
| 25 ene 2024 | 15.61 | 15.66 | 15.12 | 15.46 | 15.46 | 134,000 |
| 24 ene 2024 | 16.28 | 16.28 | 15.48 | 15.52 | 15.52 | 148,400 |
| 23 ene 2024 | 16.32 | 16.32 | 16.00 | 16.08 | 16.08 | 85,600 |
| 22 ene 2024 | 15.85 | 16.29 | 15.85 | 16.16 | 16.16 | 142,800 |
| 19 ene 2024 | 15.72 | 15.81 | 15.40 | 15.71 | 15.71 | 121,000 |
| 18 ene 2024 | 15.64 | 15.76 | 15.53 | 15.62 | 15.62 | 151,700 |
| 17 ene 2024 | 15.60 | 15.81 | 15.49 | 15.64 | 15.64 | 138,400 |
| 16 ene 2024 | 15.07 | 15.62 | 14.87 | 15.55 | 15.55 | 137,000 |
| 12 ene 2024 | 15.51 | 15.56 | 15.06 | 15.15 | 15.15 | 64,700 |
| 11 ene 2024 | 15.03 | 15.32 | 14.84 | 15.29 | 15.29 | 96,000 |
| 10 ene 2024 | 15.20 | 15.34 | 14.79 | 15.17 | 15.17 | 115,000 |
| 09 ene 2024 | 14.96 | 15.35 | 14.80 | 15.22 | 15.22 | 88,000 |
| 08 ene 2024 | 15.47 | 15.63 | 14.77 | 15.11 | 15.11 | 144,200 |
| 05 ene 2024 | 14.87 | 15.64 | 14.60 | 15.35 | 15.35 | 285,100 |
| 04 ene 2024 | 14.24 | 14.47 | 14.12 | 14.16 | 14.16 | 108,400 |
| 03 ene 2024 | 14.27 | 14.30 | 13.91 | 14.12 | 14.12 | 138,500 |
| 02 ene 2024 | 13.93 | 14.25 | 13.77 | 14.20 | 14.20 | 89,000 |
| 29 dic 2023 | 14.27 | 14.37 | 13.91 | 13.92 | 13.92 | 73,900 |
| 28 dic 2023 | 14.27 | 14.65 | 14.14 | 14.24 | 14.24 | 60,800 |
| 27 dic 2023 | 14.21 | 14.47 | 14.21 | 14.37 | 14.37 | 66,500 |
| 26 dic 2023 | 14.28 | 14.29 | 14.08 | 14.22 | 14.22 | 63,400 |
| 22 dic 2023 | 13.89 | 14.20 | 13.80 | 14.14 | 14.14 | 76,700 |
| 21 dic 2023 | 13.75 | 14.47 | 13.66 | 13.82 | 13.82 | 79,500 |
| 20 dic 2023 | 13.95 | 14.20 | 13.64 | 13.64 | 13.64 | 80,000 |
| 19 dic 2023 | 13.77 | 13.97 | 13.60 | 13.94 | 13.94 | 95,500 |
| 18 dic 2023 | 13.55 | 13.74 | 13.39 | 13.67 | 13.67 | 115,900 |
| 15 dic 2023 | 14.12 | 14.12 | 13.50 | 13.50 | 13.50 | 218,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.