Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perma-Fix Envir (NQ: PESI )

10.42 -0.13 (-1.23%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 4.590 4.710 4.571 4.700 28,996 +0.15(+3.30%)
May 27, 2016 4.420 4.550 4.550 4.550 57,600 +0.17(+3.81%)
May 26, 2016 4.380 4.410 4.250 4.383 24,782 +0.07(+1.69%)
May 25, 2016 4.275 4.310 4.240 4.310 14,196 +0.11(+2.62%)
May 24, 2016 4.150 4.200 4.150 4.200 38,242 +0.10(+2.44%)
May 23, 2016 4.060 4.100 4.060 4.100 17,158 +0.04(+0.99%)
May 20, 2016 3.990 4.070 3.990 4.060 7,721 +0.17(+4.37%)
May 19, 2016 4.050 4.060 3.861 3.890 15,352 -0.18(-4.42%)
May 18, 2016 3.800 4.080 3.800 4.070 68,510 +0.37(+10.00%)
May 17, 2016 3.850 3.870 3.690 3.700 177,509 -0.29(-7.27%)
May 16, 2016 4.080 4.080 3.860 3.990 28,104 +0.02(+0.50%)
May 13, 2016 3.900 3.980 3.900 3.970 16,353 +0.25(+6.72%)
May 12, 2016 3.950 3.950 3.700 3.720 18,713 -0.23(-5.82%)
May 11, 2016 3.980 3.990 3.950 3.950 7,761 -0.06(-1.50%)
May 10, 2016 3.980 4.020 3.980 4.010 6,240 +0.00(+0.03%)
May 09, 2016 3.960 4.120 3.950 4.009 30,020 +0.09(+2.22%)
May 06, 2016 3.850 3.950 3.850 3.922 20,987 +0.21(+5.71%)
May 05, 2016 3.660 3.870 3.620 3.710 7,438 -0.13(-3.39%)
May 04, 2016 3.950 3.994 3.760 3.840 28,767 -0.10(-2.54%)
May 03, 2016 3.915 3.940 3.915 3.940 1,170 +0.01(+0.25%)
May 02, 2016 3.830 3.940 3.800 3.930 17,897 +0.07(+1.81%)
Apr 29, 2016 3.870 3.950 3.830 3.860 28,219 +0.06(+1.61%)
Apr 28, 2016 3.800 3.968 3.780 3.799 43,755 +0.10(+2.79%)
Apr 27, 2016 3.750 3.767 3.670 3.696 40,802 +0.01(+0.16%)
Apr 26, 2016 3.850 3.930 3.690 3.690 31,609 -0.10(-2.63%)
Apr 25, 2016 3.716 3.800 3.700 3.789 5,312 +0.13(+3.54%)
Apr 22, 2016 3.700 3.700 3.660 3.660 3,322 -0.04(-1.08%)
Apr 21, 2016 3.701 3.705 3.666 3.700 20,088 +0.02(+0.54%)
Apr 20, 2016 3.696 3.730 3.660 3.680 19,561 +0.04(+1.10%)
Apr 19, 2016 3.700 3.780 3.640 3.640 2,402 -0.01(-0.27%)
Apr 18, 2016 3.650 3.771 3.650 3.650 5,407 -0.02(-0.54%)
Apr 15, 2016 3.740 3.810 3.670 3.670 77,548 -0.07(-1.87%)
Apr 14, 2016 3.750 3.780 3.700 3.740 4,582 +0.09(+2.47%)
Apr 13, 2016 3.790 3.920 3.650 3.650 73,123 -0.11(-2.93%)
Apr 12, 2016 3.760 3.760 3.760 3.760 146 +0.02(+0.53%)
Apr 11, 2016 3.780 3.780 3.740 3.740 660 -0.04(-1.12%)
Apr 08, 2016 3.750 3.783 3.750 3.783 990 +0.02(+0.60%)
Apr 07, 2016 3.750 3.760 3.750 3.760 3,502 +0.06(+1.62%)
Apr 06, 2016 3.700 3.800 3.700 3.700 7,444 -0.07(-1.86%)
Apr 05, 2016 3.760 3.770 3.743 3.770 406 -0.02(-0.53%)
Apr 04, 2016 3.740 3.790 3.740 3.790 3,498 +0.09(+2.43%)
Apr 01, 2016 3.780 3.780 3.700 3.700 6,827 +0.00(+0.00%)
Mar 31, 2016 3.720 3.780 3.690 3.700 6,939 -0.05(-1.33%)
Mar 30, 2016 3.724 3.780 3.700 3.750 1,250 +0.08(+2.18%)
Mar 29, 2016 3.610 3.780 3.610 3.670 16,830 -0.01(-0.27%)
Mar 28, 2016 3.700 3.790 3.610 3.680 8,805 -0.03(-0.81%)
Mar 24, 2016 3.660 3.710 3.710 3.710 6,000 +0.08(+2.20%)
Mar 23, 2016 3.580 3.744 3.580 3.630 23,455 +0.11(+3.13%)
Mar 22, 2016 3.640 3.640 3.420 3.520 48,640 -0.16(-4.35%)
Mar 21, 2016 3.680 3.740 3.680 3.680 12,469 +0.02(+0.55%)
Mar 18, 2016 3.680 3.752 3.660 3.660 37,352 -0.02(-0.54%)
Mar 17, 2016 3.670 3.790 3.670 3.680 19,201 -0.06(-1.60%)
Mar 16, 2016 3.760 3.800 3.740 3.740 6,046 -0.06(-1.58%)
Mar 15, 2016 3.845 3.860 3.800 3.800 11,086 -0.05(-1.30%)
Mar 14, 2016 3.870 3.880 3.840 3.850 11,551 -0.01(-0.26%)
Mar 11, 2016 3.810 3.880 3.810 3.860 59,163 +0.06(+1.58%)
Mar 10, 2016 3.800 3.880 3.761 3.800 4,746 -0.07(-1.81%)
Mar 09, 2016 3.740 3.880 3.710 3.870 3,309 +0.17(+4.59%)
Mar 08, 2016 3.770 3.890 3.700 3.700 3,167 -0.03(-0.80%)
Mar 07, 2016 3.800 3.890 3.660 3.730 7,594 -0.10(-2.61%)
Mar 04, 2016 3.851 3.900 3.830 3.830 37,897 -0.03(-0.78%)
Mar 03, 2016 3.822 3.950 3.820 3.860 14,421 +0.03(+0.78%)
Mar 02, 2016 3.800 3.840 3.790 3.830 9,788 +0.04(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.