$64.13 0.00 (%) Primeenergy Corp - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
10/20/201464.1364.1364.1364.13224
10/17/201462.3062.3062.3062.300
10/16/201462.3062.3062.3062.300
10/15/201462.3062.3062.3062.30213
10/14/201461.3061.3061.3061.30141
10/13/201460.2860.2860.2860.280
10/10/201460.2860.2860.2860.280
10/9/201460.2860.2860.2860.280
10/8/201460.2860.2860.2860.28102
10/7/201460.2860.2860.2860.280
10/6/201460.2860.2860.2860.281
10/3/201460.2860.2860.2860.280
10/2/201463.0063.0060.2560.28502
10/1/201465.1365.1365.1365.132
9/30/201465.1669.0065.1365.13861
9/29/201467.9568.2566.4066.40975
9/26/201466.0066.0065.7565.75886
9/25/201462.8562.8562.8562.850
9/24/201462.8562.8562.8562.8545
9/23/201462.8562.8562.8562.850
9/22/201463.5163.5162.8562.859,965
9/19/201464.5065.0059.5361.0018,043
9/18/201464.2964.3664.2564.352,821
9/17/201464.0064.0064.0064.00164
9/16/201465.4065.5065.2565.502,966
9/15/201465.2165.7465.0765.341,723
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center