Adams Natural Resources F... (PEO)
NYSE: PEO
· Real-Time Price · USD
21.97
-0.07 (-0.32%)
At close: Jul 09, 2025, 3:58 PM
PEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.57 | 22.14 | 21.51 | 22.04 | 22.04 | 1.71% | 81,035 |
| Jul 7, 2025 | 21.81 | 21.84 | 21.46 | 21.67 | 21.67 | -0.96% | 29,631 |
| Jul 3, 2025 | 21.90 | 21.97 | 21.60 | 21.88 | 21.88 | 0.14% | 57,109 |
| Jul 2, 2025 | 21.68 | 21.90 | 21.46 | 21.85 | 21.85 | 1.25% | 46,422 |
| Jul 1, 2025 | 21.35 | 21.67 | 21.23 | 21.58 | 21.58 | 0.98% | 57,500 |
| Jun 30, 2025 | 21.32 | 21.57 | 21.32 | 21.37 | 21.37 | -0.42% | 57,840 |
| Jun 27, 2025 | 21.56 | 21.56 | 21.33 | 21.46 | 21.46 | -0.14% | 43,200 |
| Jun 26, 2025 | 21.42 | 21.64 | 21.36 | 21.49 | 21.49 | 0.47% | 32,418 |
| Jun 25, 2025 | 21.27 | 21.65 | 21.25 | 21.39 | 21.39 | -0.65% | 61,752 |
| Jun 24, 2025 | 21.54 | 21.64 | 21.35 | 21.53 | 21.53 | -0.92% | 64,129 |
| Jun 23, 2025 | 22.24 | 22.34 | 21.57 | 21.73 | 21.73 | -1.85% | 82,400 |
| Jun 20, 2025 | 21.95 | 22.14 | 21.87 | 22.14 | 22.14 | 1.28% | 30,100 |
| Jun 18, 2025 | 22.00 | 22.14 | 21.73 | 21.86 | 21.86 | -0.27% | 39,100 |
| Jun 17, 2025 | 21.71 | 22.03 | 21.70 | 21.92 | 21.92 | 1.01% | 41,433 |
| Jun 16, 2025 | 21.81 | 21.95 | 21.65 | 21.70 | 21.70 | -0.37% | 42,700 |
| Jun 13, 2025 | 22.08 | 22.08 | 21.56 | 21.78 | 21.78 | 2.01% | 92,600 |
| Jun 12, 2025 | 21.22 | 21.43 | 21.18 | 21.35 | 21.35 | 0.61% | 51,700 |
| Jun 11, 2025 | 21.37 | 21.40 | 21.01 | 21.22 | 21.22 | 0.57% | 109,014 |
| Jun 10, 2025 | 21.01 | 21.28 | 20.93 | 21.10 | 21.10 | 1.20% | 48,546 |
| Jun 9, 2025 | 20.73 | 21.08 | 20.70 | 20.85 | 20.85 | 0.92% | 48,800 |