Primeenergy Corp $64.35

up +0.35


18/9/2014 02:01 PM  |  NASDAQ : PNRG  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
9/17/201464.0064.0064.0064.00164
9/16/201465.4065.5065.2565.502,966
9/12/201465.4965.4965.0965.10531
9/11/201463.2663.2663.2663.260
9/10/201463.5063.5063.2663.26470
9/9/201465.0065.2565.0065.251,794
9/8/201464.0064.0064.0064.00533
9/5/201465.5965.5965.5965.590
9/4/201465.5965.5965.5965.59200
9/3/201465.2565.2565.2565.250
9/2/201465.2565.2565.2565.2580
8/29/201465.2465.2565.2465.251,776
8/28/201465.5965.5965.5965.590
8/27/201465.5965.5965.5965.59127
8/26/201465.5965.5965.5965.59199
8/25/201464.7564.7564.7564.75324
8/22/201465.0065.2464.1065.001,026
8/21/201464.0064.0064.0064.0025
8/20/201464.0064.0064.0064.000
8/19/201464.0064.0064.0064.000
8/18/201464.0564.7164.0064.001,110
8/15/201463.6263.6263.6263.620
8/14/201463.6263.6263.6263.6239
8/13/201463.6263.6263.6263.620
8/12/201463.6263.6263.6263.6230
8/11/201463.6263.6263.6263.62214
8/8/201463.1763.1763.0563.05200
8/7/201463.6163.6163.6163.610
8/6/201463.6163.6163.6163.61499
8/5/201465.2565.2565.2565.2520
8/4/201465.2565.2565.2565.25166
8/1/201465.1965.1965.1965.190
7/31/201467.0367.0365.0765.191,030
7/30/201467.0367.0367.0367.03131
7/29/201469.1069.1066.9766.97458
7/28/201465.1065.1065.1065.100
7/25/201466.0066.0065.0065.103,207
7/24/201464.4064.4064.3564.40718
7/23/201460.6164.5460.6164.541,298
7/22/201464.5364.5364.5364.53318
7/21/201463.9964.9063.7463.741,213
7/18/201464.0064.0064.0064.000
7/17/201464.0064.0064.0064.000
7/16/201464.0064.0064.0064.0075
7/15/201464.0064.0064.0064.009
7/14/201464.0064.0063.9964.00672
7/11/201463.7663.7663.7663.760
7/10/201463.7663.7663.7663.7617
7/9/201463.7663.7663.7663.7666
7/8/201463.7663.7663.7663.76235
7/7/201467.7967.7967.7967.79295
7/3/201463.3367.7063.3364.221,025
7/2/201460.4960.4960.4960.490
7/1/201460.2560.4960.2560.49417
6/30/201462.0062.0062.0062.00223
6/27/201462.0062.0062.0062.00100
6/26/201462.0062.0062.0062.00220
6/25/201460.1563.9560.1563.50454
6/24/201460.5060.5060.0060.002,260
6/23/201461.5161.5159.1360.002,042
6/20/201463.6863.6863.6863.68145
6/19/201459.0059.0059.0059.001,582
6/18/201461.0161.0161.0161.01258
6/17/201460.8860.8860.8860.880
6/16/201460.8860.8860.8860.880
6/13/201460.8860.8860.8860.880
6/12/201460.8860.8860.8860.885
6/11/201460.8960.8960.8660.881,003
6/10/201462.0062.0061.0161.25774
6/9/201459.8360.0056.0660.001,495
6/6/201460.5060.5055.0157.15849
6/5/201459.3360.5048.5660.501,690
6/4/201459.0059.0059.0059.001
6/3/201459.0059.0059.0059.0058
6/2/201459.0059.0059.0059.000
5/30/201459.5060.0159.0059.00770
5/29/201458.6558.6558.6558.650
5/28/201458.2458.6558.2458.65208
5/27/201457.8557.8557.8557.8527
5/23/201457.8557.8557.8557.850
5/22/201457.8557.8557.8557.852
5/21/201458.2658.2657.8557.851,186
5/20/201459.1059.1059.1059.100
5/19/201459.1059.1059.1059.100
5/16/201459.1059.1059.1059.100
5/15/201459.1059.1059.1059.1030
5/14/201459.1059.1059.1059.10230
5/13/201458.0058.0057.5557.75342
5/12/201458.4558.4558.2558.252,286
5/9/201458.0058.0058.0058.007
5/8/201458.0058.0058.0058.00120
5/7/201457.5060.0057.5058.002,077
5/6/201455.0055.0055.0055.005
5/5/201455.0055.0055.0055.00345
5/2/201456.4856.4855.0455.04446
5/1/201454.4955.6554.4655.65380
4/30/201454.8754.8754.8754.87153
4/29/201455.4955.4955.4955.490
4/28/201455.4955.4955.4955.4930
4/25/201455.4955.4955.4955.49263
Trading Center