wto, 21 sty 2025, 6:31 CET, NY 0:31, Londyn 5:31, Tokio 14:31, ^SPX +1.00%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-01-21 | 2025-01-20 | 2025-01-19 | 2025-01-18 | 2025-01-17
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 470 | First | Previous | Next 25 | Last
PAA.US
PLAINS ALL AMERICAN PIPELINE
Open:
20.1400		High/Low:
20.3500
20.0200		Last:
20.0600		Change:

Date:
Jan 17
22:00:12		52W High/Low:
20.3500 R
15.0250		Prev.:
52W Change:
+4.5600
(+29.42%)
Volume:
Turnover:
No. Trades:
PAAS.US
PAN AMERICAN SILVER
Open:
21.0100		High/Low:
21.7100
20.9900		Last:
21.4300		Change:

Date:
Jan 17
22:00:16		52W High/Low:
26.0450
12.1600		Prev.:
52W Change:
+7.7300
(+56.42%)
Volume:
Turnover:
No. Trades:
PABD.US
ISHARES PARIS-ALIGNED CLIMATE MSCI WORLD EX USA ETF
Open:
51.8000		High/Low:
51.8611
51.8000		Last:
51.8611		Change:

Date:
Jan 17
21:01:01		52W High/Low:
57.5229
50.4600		Prev.:
52W Change:
+0.0311
(+0.06%)
Volume:
Turnover:
No. Trades:
PABU.US
ISHARES PARIS-ALIGNED CLIMATE MSCI USA ETF
Open:
65.6300		High/Low:
65.9600
65.5400		Last:
65.6600		Change:

Date:
Jan 17
21:59:24		52W High/Low:
67.6300
52.5100		Prev.:
52W Change:
+13.4200
(+25.69%)
Volume:
Turnover:
No. Trades:
PAC.US
GRUPO AEROPORTUARIO DEL PACIFICO SAB DE CV
Open:
190.8550		High/Low:
193.0150
188.8950		Last:
190.3200		Change:

Date:
Jan 17
22:00:16		52W High/Low:
200.0000
139.6375		Prev.:
52W Change:
+39.3200
(+26.04%)
Volume:
Turnover:
No. Trades:
PACB.US
PACIFIC BIOSCIENCES OF CALIFORNIA
Open:
1.660		High/Low:
1.675
1.600		Last:
1.640		Change:

Date:
Jan 17
22:00:13		52W High/Low:
7.500
1.160		Prev.:
52W Change:
-4.470
(-73.16%)
Volume:
Turnover:
No. Trades:
PACK.US
RANPAK HOLDINGS
Open:
6.4826		High/Low:
6.5200
6.3600		Last:
6.3700		Change:

Date:
Jan 17
22:00:16		52W High/Low:
9.0400
3.8500		Prev.:
52W Change:
+1.7000
(+36.40%)
Volume:
Turnover:
No. Trades:
PACS.US
PACS GROUP
Open:
13.820		High/Low:
14.130
13.710		Last:
13.820		Change:

Date:
Jan 17
22:00:16		52W High/Low:
43.920
12.540		Prev.:
52W Change:
-9.180
(-39.91%)
Volume:
Turnover:
No. Trades:
PAG.US
PENSKE AUTOMOTIVE GROUP
Open:
159.9600		High/Low:
160.8900
159.4700		Last:
160.5000		Change:

Date:
Jan 17
22:00:17		52W High/Low:
179.7199
142.3200		Prev.:
52W Change:
+10.2200
(+6.80%)
Volume:
Turnover:
No. Trades:
PAGP.US
PLAINS GP HOLDINGS
Open:
21.3500		High/Low:
21.7297
21.3500		Last:
21.4300		Change:

Date:
Jan 17
22:00:13		52W High/Low:
21.7297 R
15.7850		Prev.:
52W Change:
+5.2600
(+32.53%)
Volume:
Turnover:
No. Trades:
PAGS.US
PAGSEGURO DIGITAL
Open:
6.7300		High/Low:
6.8500
6.6100		Last:
6.7200		Change:

Date:
Jan 17
22:00:16		52W High/Low:
14.9800
6.1100		Prev.:
52W Change:
-6.0300
(-47.29%)
Volume:
Turnover:
No. Trades:
PAHC.US
PHIBRO ANIMAL HEALTH
Open:
21.1000		High/Low:
21.1000
20.6650		Last:
20.8200		Change:

Date:
Jan 17
22:00:12		52W High/Low:
25.9800
9.9470		Prev.:
52W Change:
+9.5894
(+85.39%)
Volume:
Turnover:
No. Trades:
PAI.US
WESTERN ASSET INVESTMENT GRADE INCOME FUND
Open:
12.4900		High/Low:
12.5100
12.2700		Last:
12.3400		Change:

Date:
Jan 17
22:00:16		52W High/Low:
13.1800
11.6500		Prev.:
52W Change:
+0.3100
(+2.58%)
Volume:
Turnover:
No. Trades:
PAL.US
PROFICIENT AUTO LOGISTICS
Open:
10.280		High/Low:
10.510
10.090		Last:
10.220		Change:

Date:
Jan 17
22:00:12		52W High/Low:
21.010
7.240		Prev.:
52W Change:
-4.530
(-30.71%)
Volume:
Turnover:
No. Trades:
PALI.US
PALISADE BIO
Open:
1.5900		High/Low:
1.6500
1.4500		Last:
1.4800		Change:

Date:
Jan 17
22:00:13		52W High/Low:
22.3500
1.3800		Prev.:
52W Change:
-6.5810
(-81.64%)
Volume:
Turnover:
No. Trades:
PAM.US
PAMPA ENERGIA
Open:
90.3199		High/Low:
90.3199
85.0309		Last:
86.0100		Change:

Date:
Jan 17
22:00:16		52W High/Low:
97.5500
38.1500		Prev.:
52W Change:
+38.8600
(+82.42%)
Volume:
Turnover:
No. Trades:
PAMT.US
PAM TRANSPORTATION SERVICES
Open:
16.9700		High/Low:
17.2500
16.3000		Last:
16.6400		Change:

Date:
Jan 17
22:00:12		52W High/Low:
23.7000
13.5100		Prev.:
52W Change:
-4.0000
(-19.38%)
Volume:
Turnover:
No. Trades:
PANL.US
PANGAEA LOGISTICS SOLUTIONS
Open:
5.620		High/Low:
5.780
5.620		Last:
5.680		Change:

Date:
Jan 17
22:00:13		52W High/Low:
9.525
4.820		Prev.:
52W Change:
-2.550
(-30.98%)
Volume:
Turnover:
No. Trades:
PANW.US
PALO ALTO NETWORKS
Open:
181.1200		High/Low:
181.3500
177.0000		Last:
177.1100		Change:

Date:
Jan 17
22:00:12		52W High/Low:
207.2400
130.0450		Prev.:
52W Change:
+12.0800
(+7.32%)
Volume:
Turnover:
No. Trades:
PAPL.US
PINEAPPLE FINANCIAL
Open:
0.4353		High/Low:
0.4650
0.4212		Last:
0.4452		Change:

Date:
Jan 17
21:53:35		52W High/Low:
2.1400
0.4100		Prev.:
52W Change:
-1.2148
(-73.18%)
Volume:
Turnover:
No. Trades:
PAR.US
PAR TECHNOLOGY
Open:
75.2000		High/Low:
75.7500
72.8100		Last:
73.2000		Change:

Date:
Jan 17
22:00:16		52W High/Low:
82.2400
37.7400		Prev.:
52W Change:
+31.9500
(+77.45%)
Volume:
Turnover:
No. Trades:
PARA.US
PARAMOUNT GLOBAL
Open:
10.280		High/Low:
10.450
10.200		Last:
10.270		Change:

Date:
Jan 17
22:00:13		52W High/Low:
15.633
9.540		Prev.:
52W Change:
-2.674
(-20.66%)
Volume:
Turnover:
No. Trades:
PARAA.US
PARAMOUNT GLOBAL
Open:
22.5200		High/Low:
22.6400
22.5001		Last:
22.6400		Change:

Date:
Jan 17
22:00:12		52W High/Low:
26.3400
16.5900		Prev.:
52W Change:
+4.5503
(+25.15%)
Volume:
Turnover:
No. Trades:
PARR.US
PAR PACIFIC HOLDINGS
Open:
17.8000		High/Low:
18.2100
17.6000		Last:
18.1100		Change:

Date:
Jan 17
22:00:16		52W High/Low:
40.6950
14.8350		Prev.:
52W Change:
-15.2000
(-45.63%)
Volume:
Turnover:
No. Trades:
PASG.US
PASSAGE BIO
Open:
0.6100		High/Low:
0.6300
0.5872		Last:
0.6000		Change:

Date:
Jan 17
22:00:13		52W High/Low:
1.7900
0.4510		Prev.:
52W Change:
-0.3201
(-34.79%)
Volume:
Turnover:
No. Trades:
1 - 25 from 470 | 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.

© 2000-2025 Stooq