Perm Energy Supplying Company (MOEX:PMSB)
Russia · Delayed Price · Currency is RUB 114.00
-0.90 (-0.78%)
At close: Jul 8, 2022
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 115.00 | 115.50 | 114.00 | 114.00 | 114.00 | -0.78% | 6,610 |
| Jul 7, 2022 | 115.50 | 115.80 | 114.60 | 114.90 | 114.90 | - | 3,030 |
| Jul 6, 2022 | 115.30 | 116.60 | 114.00 | 114.90 | 114.90 | 0.35% | 2,650 |
| Jul 5, 2022 | 113.80 | 115.50 | 112.90 | 114.50 | 114.50 | 0.53% | 5,900 |
| Jul 4, 2022 | 114.20 | 117.40 | 112.50 | 113.90 | 113.90 | -1.81% | 9,800 |
| Jul 1, 2022 | 113.10 | 117.10 | 113.10 | 116.00 | 116.00 | 1.67% | 3,790 |
| Jun 30, 2022 | 117.70 | 117.70 | 113.00 | 114.10 | 114.10 | -2.06% | 12,910 |
| Jun 29, 2022 | 117.20 | 117.20 | 114.80 | 116.50 | 116.50 | -0.51% | 12,400 |
| Jun 28, 2022 | 117.50 | 117.90 | 117.00 | 117.10 | 117.10 | -0.26% | 5,820 |
| Jun 27, 2022 | 116.70 | 118.40 | 116.50 | 117.40 | 117.40 | 0.77% | 7,460 |
| Jun 24, 2022 | 116.10 | 117.20 | 115.70 | 116.50 | 116.50 | 0.09% | 8,250 |
| Jun 23, 2022 | 118.10 | 118.20 | 115.70 | 116.40 | 116.40 | -1.44% | 5,940 |
| Jun 22, 2022 | 117.90 | 118.50 | 117.30 | 118.10 | 118.10 | -0.25% | 13,810 |
| Jun 21, 2022 | 118.90 | 119.50 | 117.00 | 118.40 | 118.40 | 0.51% | 8,900 |
| Jun 20, 2022 | 115.60 | 121.00 | 115.00 | 117.80 | 117.80 | 1.90% | 16,530 |
| Jun 17, 2022 | 116.10 | 116.90 | 113.90 | 115.60 | 115.60 | -1.03% | 3,740 |
| Jun 16, 2022 | 113.40 | 117.00 | 113.10 | 116.80 | 116.80 | 2.37% | 19,510 |
| Jun 15, 2022 | 113.40 | 114.60 | 113.20 | 114.10 | 114.10 | 0.62% | 5,700 |
| Jun 14, 2022 | 113.30 | 115.50 | 112.00 | 113.40 | 113.40 | - | 12,180 |
| Jun 10, 2022 | 116.50 | 116.60 | 113.30 | 113.40 | 113.40 | -1.13% | 7,100 |
| Jun 9, 2022 | 113.00 | 116.70 | 113.00 | 114.70 | 114.70 | 0.17% | 8,710 |
| Jun 8, 2022 | 116.70 | 117.60 | 113.10 | 114.50 | 114.50 | -2.22% | 18,300 |
| Jun 7, 2022 | 121.30 | 121.30 | 115.20 | 117.10 | 117.10 | -3.38% | 16,600 |
| Jun 6, 2022 | 112.30 | 125.80 | 112.30 | 121.20 | 121.20 | 5.67% | 39,300 |
| Jun 3, 2022 | 115.60 | 116.80 | 112.50 | 114.70 | 114.70 | -1.04% | 11,660 |
| Jun 2, 2022 | 116.10 | 118.00 | 115.00 | 115.90 | 115.90 | -0.34% | 7,620 |
| Jun 1, 2022 | 117.10 | 117.10 | 115.10 | 116.30 | 116.30 | -0.26% | 8,640 |
| May 31, 2022 | 120.10 | 120.10 | 115.20 | 116.60 | 116.60 | -2.75% | 11,340 |
| May 30, 2022 | 118.60 | 121.50 | 118.20 | 119.90 | 119.90 | 0.59% | 8,740 |
| May 27, 2022 | 120.70 | 120.70 | 117.50 | 119.20 | 119.20 | 0.17% | 12,870 |
| May 26, 2022 | 120.00 | 122.80 | 117.00 | 119.00 | 119.00 | -0.25% | 18,570 |
| May 25, 2022 | 116.80 | 121.30 | 116.50 | 119.30 | 119.30 | 0.93% | 15,670 |
| May 24, 2022 | 124.80 | 125.60 | 115.00 | 118.20 | 118.20 | -4.60% | 36,050 |
| May 23, 2022 | 131.00 | 131.00 | 121.20 | 123.90 | 123.90 | -5.35% | 48,450 |
| May 20, 2022 | 138.50 | 139.40 | 128.00 | 130.90 | 130.90 | -5.28% | 39,080 |
| May 19, 2022 | 142.70 | 144.60 | 125.00 | 138.20 | 138.20 | -12.81% | 181,940 |
| May 18, 2022 | 172.00 | 172.90 | 157.00 | 158.50 | 144.50 | -6.76% | 217,470 |
| May 17, 2022 | 170.10 | 174.00 | 169.30 | 170.00 | 154.98 | -0.06% | 130,310 |
| May 16, 2022 | 167.30 | 174.00 | 166.90 | 170.10 | 155.08 | 2.04% | 80,880 |
| May 13, 2022 | 170.90 | 173.90 | 161.20 | 166.70 | 151.98 | -1.36% | 61,580 |
| May 12, 2022 | 174.10 | 177.50 | 163.40 | 169.00 | 154.07 | -2.65% | 49,680 |
| May 11, 2022 | 166.40 | 182.30 | 165.60 | 173.60 | 158.27 | 4.83% | 123,340 |
| May 6, 2022 | 170.00 | 170.00 | 160.10 | 165.60 | 150.97 | -1.72% | 34,590 |
| May 5, 2022 | 170.60 | 172.00 | 160.00 | 168.50 | 153.62 | -0.88% | 62,330 |
| May 4, 2022 | 152.10 | 170.00 | 149.00 | 170.00 | 154.98 | 14.40% | 130,030 |
| Apr 29, 2022 | 143.40 | 153.00 | 141.30 | 148.60 | 135.47 | 3.63% | 24,580 |
| Apr 28, 2022 | 143.50 | 145.00 | 141.80 | 143.40 | 130.73 | 0.49% | 14,890 |
| Apr 27, 2022 | 143.50 | 143.50 | 141.90 | 142.70 | 130.10 | - | 15,600 |
| Apr 26, 2022 | 141.80 | 143.80 | 139.30 | 142.70 | 130.10 | 0.63% | 10,220 |
| Apr 25, 2022 | 141.00 | 145.00 | 140.00 | 141.80 | 129.28 | - | 15,030 |