Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
PINT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 80.00 | 0.00 | 0.00% | 81.80 | 81.80 | 79.60 | 765,911 |
| Jun 06 2024 | 80.00 | -2.60 | -3.15% | 83.80 | 83.80 | 79.60 | 376,107 |
| Jun 05 2024 | 82.60 | 0.00 | 0.00% | 81.20 | 83.20 | 79.60 | 357,720 |
| Jun 04 2024 | 82.60 | -0.20 | -0.24% | 80.80 | 83.00 | 80.80 | 864,511 |
| Jun 03 2024 | 82.80 | 2.40 | 2.99% | 79.20 | 82.80 | 79.20 | 399,254 |
| May 31 2024 | 80.40 | 1.40 | 1.77% | 81.00 | 81.00 | 80.40 | 355,210 |
| May 30 2024 | 79.00 | 0.20 | 0.25% | 77.40 | 80.60 | 77.40 | 434,624 |
| May 29 2024 | 78.80 | -0.60 | -0.76% | 79.20 | 80.00 | 76.20 | 448,573 |
| May 28 2024 | 79.40 | -0.60 | -0.75% | 80.00 | 82.00 | 79.20 | 243,155 |
| May 24 2024 | 80.00 | 0.00 | 0.00% | 82.40 | 82.40 | 80.00 | 369,086 |
| May 23 2024 | 80.00 | -2.60 | -3.15% | 85.40 | 85.40 | 80.00 | 605,391 |
| May 22 2024 | 82.60 | -1.40 | -1.67% | 84.00 | 86.00 | 82.60 | 321,424 |
| May 21 2024 | 84.00 | -2.10 | -2.44% | 84.00 | 86.80 | 84.00 | 482,064 |
| May 20 2024 | 86.10 | -0.70 | -0.81% | 85.80 | 86.10 | 85.80 | 242,932 |
| May 17 2024 | 86.80 | 0.00 | 0.00% | 86.80 | 87.00 | 86.80 | 719,362 |
| May 16 2024 | 86.80 | -0.20 | -0.23% | 85.40 | 87.00 | 85.40 | 10,868,839 |
| May 15 2024 | 87.00 | 3.00 | 3.57% | 84.00 | 87.20 | 84.00 | 705,827 |
| May 14 2024 | 84.00 | 0.00 | 0.00% | 83.60 | 84.00 | 83.00 | 723,686 |
| May 13 2024 | 84.00 | 2.40 | 2.94% | 84.20 | 84.20 | 84.00 | 6,362,232 |
| May 10 2024 | 81.60 | -2.40 | -2.86% | 81.60 | 83.80 | 81.40 | 1,262,059 |
| May 09 2024 | 84.00 | 2.00 | 2.44% | 82.60 | 84.20 | 82.20 | 377,609 |
| May 08 2024 | 82.00 | 0.20 | 0.24% | 82.00 | 82.00 | 81.20 | 595,138 |
| May 07 2024 | 81.80 | 0.80 | 0.99% | 81.40 | 81.80 | 81.40 | 986,695 |
| May 03 2024 | 81.00 | -0.20 | -0.25% | 79.60 | 81.40 | 79.60 | 797,162 |
| May 02 2024 | 81.20 | 0.40 | 0.50% | 81.20 | 81.40 | 80.80 | 571,642 |
| May 01 2024 | 80.80 | 0.00 | 0.00% | 80.80 | 80.80 | 80.80 | 571,955 |
| Apr 30 2024 | 80.80 | 0.00 | 0.00% | 80.60 | 81.20 | 79.20 | 358,727 |
| Apr 29 2024 | 80.80 | 0.80 | 1.00% | 79.60 | 80.80 | 79.00 | 2,790,290 |
| Apr 26 2024 | 80.00 | 0.00 | 0.00% | 79.80 | 80.20 | 79.80 | 196,511 |
| Apr 25 2024 | 80.00 | 2.80 | 3.63% | 75.00 | 80.20 | 75.00 | 1,538,260 |
| Apr 24 2024 | 77.20 | -0.60 | -0.77% | 74.80 | 77.60 | 74.80 | 459,931 |
| Apr 23 2024 | 77.80 | 1.20 | 1.57% | 76.80 | 77.80 | 76.40 | 5,728,686 |
| Apr 22 2024 | 76.60 | 0.40 | 0.52% | 78.60 | 78.60 | 74.80 | 305,208 |
| Apr 19 2024 | 76.20 | 1.00 | 1.33% | 76.00 | 77.00 | 74.20 | 526,730 |
| Apr 18 2024 | 75.20 | 0.80 | 1.08% | 76.00 | 76.00 | 74.00 | 421,776 |
| Apr 17 2024 | 74.40 | -0.60 | -0.80% | 75.40 | 76.00 | 74.00 | 520,761 |
| Apr 16 2024 | 75.00 | -0.40 | -0.53% | 75.40 | 75.40 | 75.00 | 691,537 |
| Apr 15 2024 | 75.40 | -0.20 | -0.26% | 75.60 | 77.60 | 75.40 | 158,602 |
| Apr 12 2024 | 75.60 | 0.80 | 1.07% | 75.60 | 77.40 | 75.60 | 6,691,526 |
| Apr 11 2024 | 74.80 | -2.60 | -3.36% | 78.00 | 78.60 | 74.80 | 390,342 |
| Apr 10 2024 | 77.40 | 0.00 | 0.00% | 79.20 | 79.20 | 77.40 | 487,728 |
| Apr 09 2024 | 77.40 | -0.20 | -0.26% | 79.00 | 79.00 | 77.40 | 293,306 |
| Apr 08 2024 | 77.60 | 0.00 | 0.00% | 77.60 | 77.60 | 77.60 | 450,170 |
| Apr 05 2024 | 77.60 | -0.40 | -0.51% | 78.20 | 78.20 | 77.60 | 1,154,213 |
| Apr 04 2024 | 78.00 | 1.70 | 2.23% | 76.00 | 79.00 | 76.00 | 1,416,269 |
| Apr 03 2024 | 76.30 | 2.70 | 3.67% | 74.00 | 76.30 | 73.20 | 693,945 |
| Apr 02 2024 | 73.60 | 0.00 | 0.00% | 74.00 | 74.00 | 73.40 | 693,440 |
| Mar 28 2024 | 73.60 | -1.00 | -1.34% | 73.40 | 73.60 | 73.20 | 718,229 |
| Mar 27 2024 | 74.60 | 0.40 | 0.54% | 74.60 | 75.60 | 73.20 | 229,063 |
| Mar 26 2024 | 74.20 | 0.80 | 1.09% | 73.60 | 74.60 | 73.20 | 757,528 |
| Mar 25 2024 | 73.40 | -2.00 | -2.65% | 76.00 | 76.00 | 73.20 | 379,817 |
| Mar 22 2024 | 75.40 | 0.40 | 0.53% | 73.40 | 76.20 | 73.40 | 730,772 |
| Mar 21 2024 | 75.00 | 0.00 | 0.00% | 75.20 | 75.20 | 73.20 | 772,952 |
| Mar 20 2024 | 75.00 | -2.00 | -2.60% | 75.00 | 75.00 | 75.00 | 345,747 |
| Mar 19 2024 | 77.00 | -0.20 | -0.26% | 76.40 | 77.00 | 76.00 | 453,238 |
| Mar 18 2024 | 77.20 | 0.20 | 0.26% | 76.60 | 77.20 | 76.20 | 536,441 |
| Mar 15 2024 | 77.00 | 1.40 | 1.85% | 76.00 | 77.00 | 76.00 | 984,873 |
| Mar 14 2024 | 75.60 | 0.80 | 1.07% | 76.00 | 76.40 | 75.60 | 1,701,915 |
| Mar 13 2024 | 74.80 | -1.60 | -2.09% | 77.20 | 77.20 | 73.20 | 841,312 |
| Mar 12 2024 | 76.40 | -3.70 | -4.62% | 79.20 | 79.20 | 76.40 | 944,383 |
| Mar 11 2024 | 80.10 | -0.10 | -0.12% | 80.20 | 80.20 | 79.80 | 983,726 |
