STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

U.S. productivity falls for a second quarter, labour costs surge

P10, Inc. (PX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.21

+0.07

(+0.58%)

As of 02:03PM EDT. Market open.

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	12.21	12.23	12.05	12.21	12.21	34,074
Aug 08, 2022	12.19	12.34	12.09	12.14	12.14	33,100
Aug 05, 2022	12.18	12.33	12.05	12.11	12.11	26,300
Aug 04, 2022	12.20	12.29	12.04	12.23	12.23	44,000
Aug 03, 2022	11.95	12.24	11.95	12.22	12.22	98,700
Aug 02, 2022	12.18	12.23	11.94	12.01	12.01	87,700
Aug 01, 2022	11.83	12.23	11.76	12.19	12.19	311,700
Jul 29, 2022	11.83	11.93	11.70	11.83	11.83	81,100
Jul 28, 2022	11.77	11.90	11.62	11.77	11.77	117,300
Jul 27, 2022	11.59	11.72	11.50	11.69	11.69	79,300
Jul 26, 2022	11.59	11.59	11.38	11.50	11.50	70,500
Jul 25, 2022	11.65	11.65	11.35	11.53	11.53	133,400
Jul 22, 2022	11.86	11.86	11.55	11.70	11.70	81,000
Jul 21, 2022	11.92	12.02	11.82	11.91	11.91	78,600
Jul 20, 2022	11.85	12.03	11.73	11.90	11.90	344,000
Jul 19, 2022	12.01	12.18	11.78	11.91	11.91	268,300
Jul 18, 2022	12.06	12.10	11.79	11.97	11.97	112,200
Jul 15, 2022	11.60	11.93	11.55	11.93	11.93	69,300
Jul 14, 2022	11.38	11.48	11.16	11.45	11.45	60,300
Jul 13, 2022	11.74	11.79	11.46	11.50	11.50	36,200
Jul 12, 2022	11.77	12.05	11.70	11.85	11.85	58,500
Jul 11, 2022	11.90	11.90	11.57	11.75	11.75	42,300
Jul 08, 2022	12.10	12.10	11.76	11.91	11.91	36,700
Jul 07, 2022	11.85	12.16	11.72	12.06	12.06	80,900
Jul 06, 2022	11.78	11.85	11.68	11.75	11.75	142,500
Jul 05, 2022	11.23	11.86	11.15	11.86	11.86	143,000
Jul 01, 2022	11.09	11.44	11.08	11.42	11.42	69,200
Jun 30, 2022	10.79	11.12	10.72	11.12	11.12	92,000
Jun 29, 2022	11.24	11.24	10.76	10.97	10.97	120,300
Jun 28, 2022	11.01	11.26	10.78	11.26	11.26	197,600
Jun 27, 2022	10.64	11.05	10.56	10.89	10.89	292,400
Jun 24, 2022	10.50	10.87	10.50	10.56	10.56	143,000
Jun 23, 2022	10.50	10.69	10.31	10.41	10.41	93,000
Jun 22, 2022	10.77	10.94	10.42	10.59	10.59	497,900
Jun 21, 2022	10.91	11.30	10.91	10.99	10.99	353,200
Jun 17, 2022	10.57	10.94	10.51	10.89	10.89	1,091,600
Jun 16, 2022	10.62	10.67	10.27	10.54	10.54	504,000
Jun 15, 2022	10.56	11.04	10.43	10.91	10.91	496,800
Jun 14, 2022	10.31	10.51	10.16	10.43	10.43	148,600
Jun 13, 2022	10.30	10.48	10.09	10.24	10.24	155,800
Jun 10, 2022	11.14	11.20	10.56	10.56	10.56	102,500
Jun 09, 2022	11.26	11.41	11.06	11.27	11.27	125,900
Jun 08, 2022	11.59	11.65	10.97	11.24	11.24	122,900
Jun 07, 2022	11.40	11.62	11.28	11.55	11.55	145,900
Jun 06, 2022	12.12	12.26	11.31	11.42	11.42	200,900
Jun 03, 2022	11.80	12.00	11.69	11.99	11.99	78,100
Jun 02, 2022	11.55	11.90	11.47	11.85	11.85	94,700
Jun 01, 2022	11.59	11.70	11.28	11.45	11.45	109,400
May 31, 2022	11.65	11.65	11.29	11.50	11.50	83,100
May 27, 2022	11.76	12.10	11.62	11.66	11.66	118,400
May 26, 2022	11.30	11.87	11.30	11.68	11.68	95,600
May 25, 2022	11.30	11.40	11.12	11.22	11.22	117,500
May 24, 2022	11.38	11.42	11.03	11.29	11.29	59,200
May 23, 2022	11.38	11.68	11.32	11.49	11.49	105,900
May 20, 2022	11.33	11.42	11.21	11.39	11.39	129,300
May 19, 2022	11.41	11.66	11.05	11.18	11.18	96,000
May 18, 2022	11.33	11.59	11.30	11.51	11.51	146,200
May 17, 2022	11.47	11.55	11.21	11.41	11.41	134,000
May 16, 2022	11.21	11.44	11.11	11.26	11.26	103,800
May 13, 2022	11.34	11.45	11.02	11.20	11.20	170,500
May 12, 2022	10.81	11.31	10.57	11.04	11.04	188,700
May 11, 2022	10.77	11.11	10.53	10.86	10.86	175,100
May 10, 2022	11.38	11.57	10.68	10.75	10.75	224,300
May 09, 2022	12.11	12.22	11.16	11.34	11.34	252,400
May 06, 2022	12.14	12.30	11.90	12.26	12.26	112,800
May 05, 2022	12.30	12.32	11.97	12.19	12.19	112,400
May 04, 2022	12.16	12.46	12.02	12.46	12.46	113,300
May 03, 2022	12.29	12.29	12.12	12.16	12.16	77,200
May 02, 2022	12.10	12.27	11.98	12.24	12.24	138,200
Apr 29, 2022	12.20	12.43	11.98	12.10	12.10	746,400
Apr 28, 2022	12.15	12.39	11.98	12.25	12.25	254,500
Apr 27, 2022	12.26	12.44	11.97	12.09	12.09	221,100
Apr 26, 2022	12.16	12.59	11.86	12.21	12.21	193,800
Apr 25, 2022	11.85	12.30	11.85	12.22	12.22	195,300
Apr 22, 2022	11.79	12.06	11.54	11.90	11.90	392,200
Apr 21, 2022	12.20	12.49	11.66	11.85	11.85	262,500
Apr 20, 2022	11.89	12.21	11.88	12.13	12.13	151,400
Apr 19, 2022	11.34	11.81	11.34	11.79	11.79	120,400
Apr 18, 2022	11.59	11.68	11.41	11.42	11.42	75,700
Apr 14, 2022	11.89	11.99	11.56	11.70	11.70	129,400
Apr 13, 2022	11.31	11.81	11.25	11.81	11.81	81,500
Apr 12, 2022	11.44	11.62	11.27	11.39	11.39	91,300
Apr 11, 2022	11.68	11.86	11.31	11.44	11.44	92,600
Apr 08, 2022	11.45	11.81	11.40	11.56	11.56	93,100
Apr 07, 2022	11.25	11.62	11.12	11.51	11.51	182,200
Apr 06, 2022	11.81	11.81	11.37	11.38	11.38	158,700
Apr 05, 2022	12.33	12.36	11.71	11.89	11.89	261,700
Apr 04, 2022	12.28	12.54	12.15	12.38	12.38	232,800
Apr 01, 2022	12.12	12.42	12.06	12.28	12.28	146,800
Mar 31, 2022	12.19	12.30	12.09	12.12	12.12	108,800
Mar 30, 2022	12.17	12.44	12.10	12.17	12.17	113,100
Mar 29, 2022	12.39	12.58	12.12	12.17	12.17	356,100
Mar 28, 2022	12.39	12.45	12.30	12.36	12.36	93,800
Mar 25, 2022	12.32	12.50	12.32	12.40	12.40	110,300
Mar 24, 2022	12.40	12.53	12.25	12.40	12.40	142,600
Mar 23, 2022	12.24	12.60	12.16	12.28	12.28	99,100
Mar 22, 2022	12.17	12.31	12.07	12.28	12.28	140,000
Mar 21, 2022	11.97	12.26	11.93	12.11	12.11	126,400
Mar 18, 2022	12.17	12.48	11.90	11.90	11.90	321,600
Mar 17, 2022	12.00	12.29	12.00	12.22	12.22	109,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,550.48-118.69(-0.60%)

S&P 5004,113.45-26.61(-0.64%)

DOW32,714.70-117.84(-0.36%)

CAD/USD0.7754+0.0020(+0.2582%)

CRUDE OIL90.83+0.07(+0.08%)

BTC-CAD29,741.40-1,286.01(-4.14%)

STOCKS TRADE LOWER AS MICRON WARNS, CHIPMAKERS FALL

P10, Inc. (PX)

S&P/TSX
19,550.48
-118.69(-0.60%)

S&P 500
4,113.45
-26.61(-0.64%)

DOW
32,714.70
-117.84(-0.36%)

CAD/USD
0.7754
+0.0020(+0.2582%)

CRUDE OIL
90.83
+0.07(+0.08%)

BTC-CAD
29,741.40
-1,286.01(-4.14%)