Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	78.64	78.76	77.80	77.99	853,830	-0.57(-0.73%)
Dec 28, 2023	78.42	78.96	78.18	78.57	723,750	+0.05(+0.06%)
Dec 27, 2023	78.43	78.78	78.01	78.52	712,432	-0.08(-0.10%)
Dec 26, 2023	78.13	78.85	77.99	78.60	548,323	+0.38(+0.48%)
Dec 22, 2023	78.40	78.96	77.86	78.22	1,059,347	+0.19(+0.24%)
Dec 21, 2023	77.99	78.29	77.07	78.03	913,223	+0.35(+0.45%)
Dec 20, 2023	78.45	79.31	77.66	77.68	1,321,856	-1.11(-1.41%)
Dec 19, 2023	77.36	78.92	77.11	78.79	1,600,535	+1.68(+2.17%)
Dec 18, 2023	78.29	78.29	77.08	77.12	915,900	-0.65(-0.84%)
Dec 15, 2023	78.52	78.61	77.65	77.77	2,948,187	-1.12(-1.42%)
Dec 14, 2023	78.45	79.56	78.41	78.89	1,270,395	+1.49(+1.92%)
Dec 13, 2023	75.81	77.71	75.52	77.41	1,153,755	+1.75(+2.32%)
Dec 12, 2023	75.36	75.73	75.02	75.65	692,689	+0.33(+0.43%)
Dec 11, 2023	74.58	75.63	74.58	75.32	818,767	+0.82(+1.10%)
Dec 08, 2023	73.91	74.80	73.91	74.50	687,369	+0.50(+0.67%)
Dec 07, 2023	74.13	74.30	73.73	74.01	1,074,373	+0.05(+0.07%)
Dec 06, 2023	74.43	75.25	73.75	73.96	953,860	+0.03(+0.04%)
Dec 05, 2023	74.11	74.42	73.60	73.93	1,244,632	-0.53(-0.71%)
Dec 04, 2023	73.47	74.60	73.34	74.45	1,249,347	+0.57(+0.76%)
Dec 01, 2023	73.16	74.18	73.04	73.89	1,152,122	+0.69(+0.95%)
Nov 30, 2023	73.07	73.90	72.58	73.19	3,352,359	+0.33(+0.45%)
Nov 29, 2023	71.37	73.74	71.33	72.87	2,035,324	+1.84(+2.59%)
Nov 28, 2023	70.64	71.07	70.13	71.03	1,156,727	+0.20(+0.28%)
Nov 27, 2023	70.96	71.01	70.26	70.83	1,273,524	-0.54(-0.76%)
Nov 24, 2023	71.14	71.61	70.89	71.37	409,346	+0.39(+0.55%)
Nov 22, 2023	71.26	71.26	70.61	70.98	940,480	+0.04(+0.06%)
Nov 21, 2023	71.06	71.45	70.84	70.94	1,204,957	-0.37(-0.52%)
Nov 20, 2023	70.84	71.46	70.13	71.31	1,051,508	+0.05(+0.07%)
Nov 17, 2023	70.85	71.41	70.62	71.26	1,231,077	+1.04(+1.48%)
Nov 16, 2023	70.58	70.99	70.12	70.22	1,297,993	-0.19(-0.27%)
Nov 15, 2023	70.30	71.53	70.30	70.41	1,081,253	+0.05(+0.07%)
Nov 14, 2023	69.04	70.65	68.99	70.36	1,423,002	+2.34(+3.44%)
Nov 13, 2023	67.92	68.48	67.75	68.02	1,190,847	-0.32(-0.47%)
Nov 10, 2023	67.97	68.44	67.48	68.35	986,657	+0.66(+0.97%)
Nov 09, 2023	68.26	68.57	67.60	67.69	1,052,547	-0.16(-0.23%)
Nov 08, 2023	68.40	68.50	67.72	67.85	999,536	-0.37(-0.55%)
Nov 07, 2023	69.01	69.15	67.72	68.22	1,105,692	-1.01(-1.46%)
Nov 06, 2023	70.42	70.42	68.75	69.23	1,015,737	-1.20(-1.70%)
Nov 03, 2023	70.04	71.05	69.79	70.43	1,924,410	+1.14(+1.64%)
Nov 02, 2023	66.89	69.36	66.60	69.29	3,915,464	+3.21(+4.86%)
Nov 01, 2023	66.62	66.92	65.54	66.08	3,243,620	-0.41(-0.62%)
Oct 31, 2023	66.52	67.31	65.88	66.49	1,586,743	-0.07(-0.10%)
Oct 30, 2023	67.04	67.80	65.60	66.56	1,524,514	+0.08(+0.12%)
Oct 27, 2023	71.02	71.91	65.56	66.48	2,700,904	-0.67(-0.99%)
Oct 26, 2023	65.70	67.54	65.70	67.15	2,095,184	+1.44(+2.20%)
Oct 25, 2023	65.39	65.96	65.05	65.70	1,649,730	-0.18(-0.27%)
Oct 24, 2023	66.34	66.92	65.55	65.88	1,880,011	-0.38(-0.58%)
Oct 23, 2023	66.54	67.09	66.20	66.26	845,908	-0.61(-0.91%)
Oct 20, 2023	68.32	68.45	66.40	66.87	1,122,664	-1.41(-2.07%)
Oct 19, 2023	69.18	69.82	68.22	68.29	863,482	-1.08(-1.56%)
Oct 18, 2023	70.56	70.67	69.17	69.37	1,038,078	-1.81(-2.54%)
Oct 17, 2023	69.68	71.64	69.43	71.18	1,013,926	+1.23(+1.76%)
Oct 16, 2023	69.17	70.53	69.20	69.95	880,610	+1.41(+2.06%)
Oct 13, 2023	69.25	69.65	68.19	68.53	822,601	-0.15(-0.21%)
Oct 12, 2023	69.42	69.42	68.13	68.68	688,162	-0.73(-1.05%)
Oct 11, 2023	69.16	69.73	68.44	69.41	864,875	+0.24(+0.34%)
Oct 10, 2023	68.88	69.63	68.80	69.17	942,869	+0.66(+0.96%)
Oct 09, 2023	67.88	68.87	67.61	68.51	869,901	-0.15(-0.21%)
Oct 06, 2023	67.36	69.13	67.11	68.66	1,038,053	+0.82(+1.20%)
Oct 05, 2023	66.84	68.05	66.49	67.85	970,784	+0.68(+1.01%)
Oct 04, 2023	66.94	67.23	65.94	67.17	1,262,470	+0.31(+0.47%)
Oct 03, 2023	68.47	68.60	66.25	66.85	1,660,957	-2.12(-3.08%)
Oct 02, 2023	70.58	70.58	68.69	68.98	1,816,684	-1.83(-2.58%)
Sep 29, 2023	71.48	72.38	70.55	70.80	1,557,079	-0.58(-0.81%)
Sep 28, 2023	70.72	71.82	70.72	71.38	935,534	+0.65(+0.92%)
Sep 27, 2023	71.63	71.66	70.33	70.73	951,525	-0.74(-1.03%)
Sep 26, 2023	72.89	73.25	71.40	71.47	880,471	-2.13(-2.90%)
Sep 25, 2023	72.89	73.65	73.38	73.60	540,824	+0.40(+0.55%)
Sep 22, 2023	74.00	74.20	73.19	73.20	596,097	-0.79(-1.06%)
Sep 21, 2023	75.30	75.37	73.97	73.99	771,560	-1.69(-2.23%)
Sep 20, 2023	76.36	76.72	75.64	75.68	725,255	-0.25(-0.32%)
Sep 19, 2023	75.50	76.11	75.36	75.92	704,795	+0.33(+0.44%)
Sep 18, 2023	75.74	75.74	74.61	75.59	706,460	-0.01(-0.01%)
Sep 15, 2023	75.10	76.09	75.02	75.60	2,431,432	+0.05(+0.06%)
Sep 14, 2023	75.03	75.73	75.02	75.55	917,837	+1.31(+1.76%)
Sep 13, 2023	75.09	75.21	73.81	74.24	955,976	-0.45(-0.61%)
Sep 12, 2023	73.95	75.18	73.55	74.69	869,707	+0.75(+1.01%)
Sep 11, 2023	74.42	75.00	73.73	73.95	957,948	-0.11(-0.15%)
Sep 08, 2023	73.38	74.35	73.30	74.05	923,375	+0.69(+0.94%)
Sep 07, 2023	74.66	74.87	73.18	73.37	1,750,119	-1.48(-1.98%)
Sep 06, 2023	74.66	75.34	74.25	74.85	785,864	-0.23(-0.30%)
Sep 05, 2023	76.04	76.30	74.99	75.08	1,057,998	-1.32(-1.73%)
Sep 01, 2023	76.10	76.65	75.88	76.40	984,042	+0.70(+0.93%)
Aug 31, 2023	75.90	76.25	75.59	75.70	1,129,996	-0.07(-0.09%)
Aug 30, 2023	75.59	76.34	75.59	75.77	718,557	+0.22(+0.30%)
Aug 29, 2023	74.54	75.75	74.12	75.54	784,824	+1.21(+1.63%)
Aug 28, 2023	74.45	75.35	74.03	74.34	703,191	-0.02(-0.03%)
Aug 25, 2023	74.42	74.86	73.68	74.36	592,661	+0.08(+0.10%)
Aug 24, 2023	73.69	75.32	73.69	74.28	628,839	+0.34(+0.46%)
Aug 23, 2023	72.81	73.95	72.51	73.94	534,227	+1.18(+1.62%)
Aug 22, 2023	74.03	74.37	72.67	72.76	616,549	-1.18(-1.59%)
Aug 21, 2023	74.84	74.94	73.53	73.94	581,031	-0.56(-0.75%)
Aug 18, 2023	74.12	74.81	74.10	74.49	628,268	-0.15(-0.20%)
Aug 17, 2023	75.37	75.65	74.48	74.64	980,754	-0.43(-0.57%)
Aug 16, 2023	74.31	75.53	74.31	75.07	1,017,922	+0.57(+0.76%)
Aug 15, 2023	74.72	75.14	74.37	74.50	1,221,986	-1.20(-1.58%)
Aug 14, 2023	75.68	75.80	74.89	75.70	777,712	-0.25(-0.33%)
Aug 11, 2023	74.91	75.98	74.91	75.95	666,503	+0.61(+0.81%)
Aug 10, 2023	76.49	76.68	75.20	75.34	1,100,613	-0.57(-0.74%)
Aug 09, 2023	76.97	76.97	75.78	75.90	841,404	-1.06(-1.38%)
Aug 08, 2023	76.14	77.16	75.76	76.97	807,296	-0.76(-0.98%)
Aug 07, 2023	77.01	77.90	76.83	77.73	731,531	+1.19(+1.55%)
Aug 04, 2023	77.19	77.54	76.31	76.54	1,069,430	-0.77(-1.00%)
Aug 03, 2023	75.84	77.77	75.84	77.31	877,592	+0.89(+1.16%)
Aug 02, 2023	76.08	76.52	75.50	76.42	1,194,776	-0.62(-0.81%)
Aug 01, 2023	77.60	77.84	76.77	77.04	1,414,548	-0.76(-0.98%)
Jul 31, 2023	77.57	78.40	77.28	77.80	1,239,781	+0.36(+0.47%)
Jul 28, 2023	79.02	79.02	75.27	77.44	2,868,618	-3.60(-4.45%)
Jul 27, 2023	82.08	82.46	81.05	81.05	1,305,965	-0.88(-1.07%)
Jul 26, 2023	80.58	82.29	80.58	81.92	991,908	+1.21(+1.50%)
Jul 25, 2023	81.53	81.87	80.70	80.72	1,085,066	-0.83(-1.02%)
Jul 24, 2023	81.23	82.27	81.13	81.54	1,009,382	+0.05(+0.06%)
Jul 21, 2023	81.59	81.96	80.67	81.50	1,537,674	+0.13(+0.16%)
Jul 20, 2023	80.76	81.60	80.37	81.37	1,053,124	+0.99(+1.24%)
Jul 19, 2023	79.18	80.56	78.73	80.38	1,255,544	+1.01(+1.28%)
Jul 18, 2023	78.20	79.88	78.20	79.36	850,644	+0.88(+1.12%)
Jul 17, 2023	76.65	78.78	76.44	78.49	750,703	+1.39(+1.81%)
Jul 14, 2023	78.02	78.02	76.74	77.09	1,487,601	-0.74(-0.95%)
Jul 13, 2023	76.80	77.94	76.54	77.83	1,284,817	+1.27(+1.65%)
Jul 12, 2023	77.20	77.34	76.01	76.57	1,336,267	+0.28(+0.37%)
Jul 11, 2023	75.01	76.54	74.90	76.28	896,637	+1.59(+2.13%)
Jul 10, 2023	74.41	75.16	74.12	74.70	860,518	+0.06(+0.08%)
Jul 07, 2023	73.46	75.44	73.42	74.64	1,529,350	+1.38(+1.89%)
Jul 06, 2023	72.73	73.33	72.19	73.25	1,243,189	-0.54(-0.73%)
Jul 05, 2023	73.79	74.13	72.77	73.79	921,190	-0.82(-1.10%)
Jul 03, 2023	73.90	74.92	73.68	74.61	569,003	+0.73(+0.99%)
Jun 30, 2023	74.15	74.68	73.65	73.88	904,912	+0.22(+0.30%)
Jun 29, 2023	72.18	73.69	72.04	73.65	912,869	+1.47(+2.04%)
Jun 28, 2023	72.18	72.53	71.48	72.18	820,009	-0.38(-0.52%)
Jun 27, 2023	71.25	72.79	70.95	72.56	845,835	+1.39(+1.96%)
Jun 26, 2023	70.32	71.64	70.32	71.17	854,203	+0.64(+0.91%)
Jun 23, 2023	71.01	71.01	70.07	70.53	1,541,387	-0.12(-0.17%)
Jun 22, 2023	71.15	71.16	70.12	70.64	802,788	-0.60(-0.85%)
Jun 21, 2023	70.83	71.86	70.50	71.25	2,105,397	+0.14(+0.19%)
Jun 20, 2023	71.82	72.05	70.28	71.11	1,268,833	-1.73(-2.38%)
Jun 16, 2023	73.16	73.34	71.93	72.85	3,193,779	+0.66(+0.92%)
Jun 15, 2023	69.92	72.21	69.64	72.18	1,341,343	+3.25(+4.72%)
May 08, 2023	69.78	70.09	68.73	68.93	825,772	-0.11(-0.15%)
May 05, 2023	68.40	69.42	68.05	69.04	1,271,114	+2.14(+3.20%)
May 04, 2023	66.72	66.97	64.48	66.89	2,058,038	-0.75(-1.11%)
May 03, 2023	69.06	69.85	67.61	67.65	1,456,236	-1.18(-1.71%)
May 02, 2023	70.76	70.76	67.57	68.82	1,657,332	-2.60(-3.64%)
May 01, 2023	70.92	72.34	70.52	71.42	2,043,059	-0.69(-0.95%)
Apr 28, 2023	68.36	72.20	67.58	72.11	1,774,846	+0.03(+0.04%)
Apr 27, 2023	70.50	72.19	70.36	72.08	1,281,233	+1.62(+2.30%)
Apr 26, 2023	70.33	71.44	70.07	70.45	1,371,966	-0.17(-0.25%)
Apr 25, 2023	72.22	72.40	70.53	70.63	1,333,533	-2.49(-3.41%)
Apr 24, 2023	72.67	73.26	72.55	73.12	1,075,102	+0.57(+0.79%)
Apr 21, 2023	73.20	73.20	71.65	72.55	6,768,524	-0.81(-1.11%)
Apr 20, 2023	73.72	73.94	72.96	73.36	1,779,580	-1.08(-1.45%)
Apr 19, 2023	74.59	74.81	73.76	74.44	1,537,506	+0.13(+0.17%)
Apr 18, 2023	74.53	74.64	73.96	74.32	1,452,830	-0.09(-0.12%)
Apr 17, 2023	72.96	74.48	72.42	74.40	1,419,165	+1.14(+1.55%)
Apr 14, 2023	73.22	73.70	72.40	73.26	1,337,859	+0.79(+1.09%)
Apr 13, 2023	72.38	72.96	71.70	72.47	1,582,664	-0.25(-0.35%)
Apr 12, 2023	73.57	73.62	72.35	72.72	832,559	-0.22(-0.30%)
Apr 11, 2023	72.06	73.25	70.85	72.95	934,100	+1.24(+1.72%)
Apr 10, 2023	71.01	71.99	70.72	71.71	1,248,194	+0.83(+1.17%)
Apr 06, 2023	70.71	71.68	70.65	70.88	1,412,553	+0.34(+0.48%)
Apr 05, 2023	69.12	70.59	68.59	70.54	2,107,423	+0.65(+0.93%)
Apr 04, 2023	71.63	71.83	69.31	69.89	1,903,446	-1.20(-1.68%)
Apr 03, 2023	71.80	72.13	70.55	71.09	2,438,382	-0.66(-0.92%)
Mar 31, 2023	71.56	72.08	70.57	71.75	2,533,415	+0.17(+0.24%)
Mar 30, 2023	71.65	72.37	71.04	71.57	1,326,569	+0.77(+1.09%)
Mar 29, 2023	70.82	70.92	69.76	70.80	958,435	+0.99(+1.42%)
Mar 28, 2023	69.43	70.08	69.05	69.81	910,398	-0.02(-0.03%)
Mar 27, 2023	70.79	70.79	69.21	69.83	1,221,853	+0.71(+1.03%)
Mar 24, 2023	67.54	69.12	66.55	69.11	1,937,820	+0.36(+0.52%)
Mar 23, 2023	69.88	71.33	68.48	68.76	2,295,416	-1.11(-1.59%)
Mar 22, 2023	72.47	72.54	69.84	69.87	1,340,704	-2.68(-3.70%)
Mar 21, 2023	72.16	73.04	72.10	72.55	3,855,899	+2.13(+3.03%)
Mar 20, 2023	68.08	70.67	68.04	70.42	3,377,066	+2.85(+4.21%)
Mar 17, 2023	69.33	69.33	67.19	67.57	15,244,142	-2.48(-3.54%)
Mar 16, 2023	66.14	70.25	65.52	70.05	2,942,717	+2.77(+4.12%)
Mar 15, 2023	66.98	68.77	66.44	67.28	3,154,777	-3.55(-5.02%)
Mar 14, 2023	72.43	72.54	70.07	70.83	2,645,087	+1.81(+2.63%)
Mar 13, 2023	70.71	71.05	68.46	69.02	3,580,476	-4.67(-6.34%)
Mar 10, 2023	74.12	76.03	72.84	73.69	2,351,310	-1.82(-2.41%)
Mar 09, 2023	79.37	79.57	75.28	75.50	1,894,303	-4.13(-5.19%)
Mar 08, 2023	80.74	80.95	79.18	79.64	1,601,490	-1.05(-1.30%)
Mar 07, 2023	81.76	82.30	80.20	80.69	1,440,458	-1.31(-1.60%)
Mar 06, 2023	83.42	83.58	81.81	82.00	1,819,366	-1.78(-2.12%)
Mar 03, 2023	82.37	83.87	81.84	83.78	1,730,076	+1.32(+1.60%)
Mar 02, 2023	84.93	85.30	78.56	82.46	5,165,709	-4.83(-5.54%)
Mar 01, 2023	84.87	87.62	84.76	87.29	2,257,568	+1.60(+1.86%)
Feb 28, 2023	85.07	86.37	84.96	85.69	1,629,107	+0.84(+0.99%)
Feb 27, 2023	85.62	85.91	84.74	84.85	848,122	-0.20(-0.24%)
Feb 24, 2023	84.38	86.87	83.59	85.05	916,961	-0.06(-0.07%)
Feb 23, 2023	84.64	85.67	83.93	85.11	806,643	+0.77(+0.91%)
Feb 22, 2023	83.71	84.71	83.59	84.34	1,206,520	+0.35(+0.42%)
Feb 21, 2023	86.37	86.38	83.53	83.99	1,247,876	-3.11(-3.57%)
Feb 17, 2023	87.38	87.49	86.60	87.10	1,178,632	-0.33(-0.38%)
Feb 16, 2023	87.24	88.10	86.99	87.44	820,657	-0.60(-0.68%)
Feb 15, 2023	87.70	88.05	87.23	88.04	916,520	+0.03(+0.03%)
Feb 14, 2023	88.95	89.13	87.18	88.01	856,274	-0.98(-1.10%)
Feb 13, 2023	86.49	89.00	86.28	88.99	1,093,471	+2.51(+2.90%)
Feb 10, 2023	85.58	86.66	85.13	86.48	1,220,012	+0.70(+0.81%)
Feb 09, 2023	87.88	88.21	85.71	85.78	1,432,697	-1.42(-1.62%)
Feb 08, 2023	88.21	89.82	86.78	87.20	1,847,538	-1.55(-1.75%)
Feb 07, 2023	87.49	88.94	86.78	88.75	1,175,295	+1.14(+1.30%)
Feb 06, 2023	87.75	88.21	86.75	87.61	1,449,998	-0.72(-0.81%)
Feb 03, 2023	88.32	89.41	87.77	88.33	1,554,797	-0.54(-0.60%)
Feb 02, 2023	88.52	89.09	86.89	88.86	2,205,175	+0.76(+0.86%)
Feb 01, 2023	88.64	89.16	86.18	88.11	2,082,881	-0.45(-0.51%)
Jan 31, 2023	88.22	88.94	83.28	88.55	5,198,014	-0.80(-0.90%)
Jan 30, 2023	88.47	89.68	88.38	89.36	2,571,399	+0.33(+0.37%)
Jan 27, 2023	88.01	89.33	87.97	89.03	1,955,005	+0.76(+0.86%)
Jan 26, 2023	87.12	88.30	86.71	88.28	1,436,553	+1.50(+1.73%)
Jan 25, 2023	85.08	86.84	84.87	86.78	1,105,603	+0.88(+1.02%)
Jan 24, 2023	85.33	86.18	84.24	85.89	865,078	+0.41(+0.48%)
Jan 23, 2023	84.22	85.87	84.22	85.48	915,859	+1.32(+1.57%)
Jan 20, 2023	83.57	84.33	82.94	84.16	1,515,335	+1.00(+1.21%)
Jan 19, 2023	82.60	83.80	82.26	83.16	1,811,751	-0.48(-0.57%)
Jan 18, 2023	85.82	86.06	83.54	83.64	1,299,364	-1.85(-2.16%)
Jan 17, 2023	85.67	86.04	84.68	85.48	1,174,896	+0.02(+0.02%)
Jan 13, 2023	83.92	85.77	83.32	85.46	1,109,421	+0.92(+1.09%)
Jan 12, 2023	85.49	85.67	84.40	84.55	1,303,933	-0.85(-1.00%)
Jan 11, 2023	84.39	86.82	84.31	85.40	2,247,036	+1.56(+1.86%)
Jan 10, 2023	83.14	83.94	82.48	83.84	1,097,710	+0.72(+0.86%)
Jan 09, 2023	83.78	84.40	82.75	83.12	1,824,649	-0.56(-0.67%)
Jan 06, 2023	81.56	83.85	81.12	83.68	1,665,154	+2.94(+3.64%)
Jan 05, 2023	81.13	81.28	80.37	80.75	1,928,995	-0.59(-0.73%)
Jan 04, 2023	80.63	81.46	80.55	81.34	1,730,265	+1.19(+1.48%)

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.

Principal Financial Group (NQ: PFG )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Principal Financial Group (NQ: PFG )

Historical Prices

Sections

Services

Borger News-Herald