śro, 21 sty 2026, 11:24 CET, NY 5:24, Londyn 10:24, Tokio 19:24, WIG20 -0.69%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2026-01-21 | 2026-01-20 | 2026-01-19 | 2026-01-18 | 2026-01-17
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 451 | First | Previous | Next 25 | Last
PAA.US
PLAINS ALL AMERICAN PIPELINE LP
Open:
19.450		High/Low:
19.500
19.060		Last:
19.060		Change:
-0.340
(-1.75%)
Date:
Jan 20
22:00:18		52W High/Low:
21.000
15.575		Prev.:
19.400		52W Change:
-1.510
(-7.34%)
Volume:
4.17m		Turnover:
67.7m		No. Trades:
11.9k
PAAS.US
PAN AMERICAN SILVER CORP
Open:
58.2100		High/Low:
59.1100
57.2900		Last:
58.6200		Change:
+3.4200
(+6.20%)
Date:
Jan 20
22:00:21		52W High/Low:
59.1100 R
20.5500		Prev.:
55.2000		52W Change:
+36.7100
(+167.55%)
Volume:
8.76m		Turnover:
355m		No. Trades:
30.5k
PAC.US
GRUPO AEROPORTUARIO
Open:
257.540		High/Low:
271.840
257.540		Last:
270.030		Change:
+5.860
(+2.22%)
Date:
Jan 20
22:00:21		52W High/Low:
273.400
168.620		Prev.:
264.170		52W Change:
+81.670
(+43.36%)
Volume:
92.6k		Turnover:
6m		No. Trades:
173
PACB.US
PACIFIC BIOSCIENCES OF CALIFORNIA
Open:
2.1050		High/Low:
2.4000
2.0900		Last:
2.3600		Change:
+0.1500
(+6.79%)
Date:
Jan 20
22:00:18		52W High/Low:
2.7250
0.8511		Prev.:
2.2100		52W Change:
+0.6600
(+38.82%)
Volume:
12.2m		Turnover:
25.5m		No. Trades:
15.3k
PACH.US
PIONEER ACQUISITION I CORP
Open:
10.0700		High/Low:
10.0700
10.0700		Last:
10.0700		Change:

Date:
Jan 20
17:05:15		52W High/Low:
10.1600
9.9400		Prev.:
52W Change:
+0.1000
(+1.00%)
Volume:
Turnover:
No. Trades:
PACHU.US
PIONEER ACQUISITION I CORP
Open:
10.17		High/Low:
10.18
10.15		Last:
10.15		Change:
0.00
(0.00%)
Date:
Jan 20
20:38:06		52W High/Low:
10.55
9.70		Prev.:
10.15		52W Change:
+0.14
(+1.40%)
Volume:
1k		Turnover:
10.2k		No. Trades:
9
PACHW.US
PIONEER ACQUISITION I CORP
Open:
0.25990		High/Low:
0.27760
0.25990		Last:
0.27760		Change:

Date:
Jan 15
17:28:08		52W High/Low:
0.32000
0.14000		Prev.:
52W Change:
+0.11790
(+73.83%)
Volume:
Turnover:
No. Trades:
PACK.US
RANPAK HOLDINGS CORP
Open:
5.5600		High/Low:
5.6350
5.3600		Last:
5.4000		Change:
-0.2600
(-4.59%)
Date:
Jan 20
22:00:21		52W High/Low:
8.7000
2.9100		Prev.:
5.6600		52W Change:
-1.0600
(-16.41%)
Volume:
392k		Turnover:
1.43m		No. Trades:
1.52k
PACS.US
PACS GROUP INC
Open:
38.4800		High/Low:
38.7200
35.0322		Last:
35.6900		Change:
-3.0800
(-7.94%)
Date:
Jan 20
22:00:21		52W High/Low:
43.0800
7.5000		Prev.:
38.7700		52W Change:
+21.7300
(+155.66%)
Volume:
1.63m		Turnover:
42.4m		No. Trades:
5.9k
PAG.US
PENSKE AUTOMOTIVE GROUP INC
Open:
161.2500		High/Low:
163.2250
161.1900		Last:
163.0200		Change:
-0.9400
(-0.57%)
Date:
Jan 20
22:00:21		52W High/Low:
189.5100
134.0517		Prev.:
163.9600		52W Change:
+0.1100
(+0.07%)
Volume:
212k		Turnover:
17.8m		No. Trades:
555
PAGP.US
PLAINS GP HOLDINGS LP
Open:
20.5850		High/Low:
20.6800
20.2250		Last:
20.2800		Change:
-0.2700
(-1.31%)
Date:
Jan 20
22:00:19		52W High/Low:
22.3050
16.6050		Prev.:
20.5500		52W Change:
-1.6700
(-7.61%)
Volume:
2.15m		Turnover:
36.2m		No. Trades:
6.86k
PAGS.US
PAGSEGURO DIGITAL LTD
Open:
9.800		High/Low:
10.435
9.760		Last:
10.260		Change:
+0.180
(+1.79%)
Date:
Jan 20
22:00:21		52W High/Low:
11.160
6.500		Prev.:
10.080		52W Change:
+3.700
(+56.40%)
Volume:
3.35m		Turnover:
28.3m		No. Trades:
8.05k
PAHC.US
PHIBRO ANIMAL HEALTH CORP
Open:
40.8200		High/Low:
42.2199
40.3701		Last:
41.0800		Change:
+0.0100
(+0.02%)
Date:
Jan 20
22:00:19		52W High/Low:
46.4200
16.1600		Prev.:
41.0700		52W Change:
+19.5700
(+90.98%)
Volume:
165k		Turnover:
4.11m		No. Trades:
494
PAI.US
WESTERN ASSET INVESTMENT GRADE INCOME FUND
Open:
12.5200		High/Low:
12.5200
12.4900		Last:
12.4950		Change:
-0.0650
(-0.52%)
Date:
Jan 20
21:13:25		52W High/Low:
13.6600
11.4100		Prev.:
12.5600		52W Change:
+0.0950
(+0.77%)
Volume:
4.63k		Turnover:
46.8k		No. Trades:
8
PAII.US
PYROPHYTE ACQUISITION CORP. II
Open:
10.1100		High/Low:
10.1100
10.1100		Last:
10.1100		Change:
+0.0100
(+0.10%)
Date:
Jan 20
22:00:21		52W High/Low:
10.1300
9.9200		Prev.:
10.1000		52W Change:
+0.1700
(+1.71%)
Volume:
313		Turnover:
1.01k		No. Trades:
1
PAL.US
PROFICIENT AUTO LOGISTICS INC
Open:
9.7400		High/Low:
10.0800
9.4500		Last:
9.4800		Change:
-0.5100
(-5.11%)
Date:
Jan 20
22:00:00		52W High/Low:
11.3700
5.7600		Prev.:
9.9900		52W Change:
-0.8800
(-8.49%)
Volume:
107k		Turnover:
543k		No. Trades:
328
PALI.US
PALISADE BIO INC
Open:
1.6600		High/Low:
1.9000
1.6600		Last:
1.8900		Change:
+0.2300
(+13.86%)
Date:
Jan 20
22:00:19		52W High/Low:
2.6400
0.5300		Prev.:
1.6600		52W Change:
+0.3800
(+25.17%)
Volume:
14.3m		Turnover:
24m		No. Trades:
14.6k
PAM.US
PAMPA ENERGIA SA
Open:
77.8950		High/Low:
81.8300
77.1500		Last:
80.9100		Change:
+1.2300
(+1.54%)
Date:
Jan 20
22:00:21		52W High/Low:
94.5000
54.9500		Prev.:
79.6800		52W Change:
-8.2000
(-9.20%)
Volume:
204k		Turnover:
8.77m		No. Trades:
682
PAMT.US
PAMT CORP
Open:
11.7500		High/Low:
11.7500
10.9100		Last:
11.1100		Change:
-0.7900
(-6.64%)
Date:
Jan 20
22:00:19		52W High/Low:
17.2900
8.9000		Prev.:
11.9000		52W Change:
-5.6600
(-33.75%)
Volume:
7.92k		Turnover:
39.6k		No. Trades:
15
PANL.US
PANGAEA LOGISTICS SOLUTIONS LTD
Open:
6.6500		High/Low:
6.9200
6.5800		Last:
6.9000		Change:
+0.2000
(+2.99%)
Date:
Jan 20
22:00:19		52W High/Low:
7.4150
3.9300		Prev.:
6.7000		52W Change:
+1.3400
(+24.10%)
Volume:
293k		Turnover:
1.21m		No. Trades:
923
PANW.US
PALO ALTO NETWORKS INC
Open:
184.2400		High/Low:
188.5200
182.2700		Last:
184.0600		Change:
-3.6000
(-1.92%)
Date:
Jan 20
22:00:19		52W High/Low:
223.6100
144.1450		Prev.:
187.6600		52W Change:
+0.5500
(+0.30%)
Volume:
7.29m		Turnover:
627m		No. Trades:
19.2k
PAPL.US
PINEAPPLE FINANCIAL INC
Open:
1.0600		High/Low:
1.1000
0.9276		Last:
0.9700		Change:
-0.0900
(-8.49%)
Date:
Jan 20
22:00:04		52W High/Low:
14.0000
0.2000		Prev.:
1.0600		52W Change:
-8.1160
(-89.32%)
Volume:
2.96m		Turnover:
268k		No. Trades:
566
PAR.US
PAR TECHNOLOGY CORP
Open:
36.0200		High/Low:
36.4500
34.0400		Last:
34.0800		Change:
-2.9300
(-7.92%)
Date:
Jan 20
22:00:21		52W High/Low:
74.5500
31.6500		Prev.:
37.0100		52W Change:
-39.1300
(-53.45%)
Volume:
747k		Turnover:
16.7m		No. Trades:
2.52k
PARK.US
PARK DENTAL PARTNERS INC
Open:
14.6400		High/Low:
15.9200
14.6400		Last:
15.6000		Change:
+0.4700
(+3.11%)
Date:
Jan 20
22:00:19		52W High/Low:
17.8400
9.5300		Prev.:
15.1300		52W Change:
+5.3500
(+52.20%)
Volume:
26.5k		Turnover:
289k		No. Trades:
72
PARR.US
PAR PACIFIC HOLDINGS
Open:
37.0300		High/Low:
37.1900
36.2200		Last:
36.8500		Change:
-0.0200
(-0.05%)
Date:
Jan 20
22:00:21		52W High/Low:
48.4000
11.8600		Prev.:
36.8700		52W Change:
+19.2400
(+109.26%)
Volume:
1.22m		Turnover:
33.2m		No. Trades:
4.74k
1 - 25 from 451 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq