$49.56 0.00 (%) Primeenergy Corp - NASDAQ

Feb. 9, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
2/9/201649.5649.5649.5649.56107
2/8/201649.5649.5649.5649.56200
2/5/201641.0041.0041.0041.000
2/4/201641.0041.0041.0041.00108
2/3/201640.0040.0040.0040.00293
2/2/201640.0040.0040.0040.000
2/1/201640.0040.0040.0040.000
1/29/201640.0040.0040.0040.00190
1/28/201638.0138.0138.0138.010
1/27/201638.0138.0138.0138.0188
1/26/201638.0138.0138.0138.01546
1/25/201638.0038.0038.0038.000
1/22/201637.0038.0036.5038.001,334
1/21/201639.2139.2139.2139.21131
1/20/201648.7748.7742.0042.001,562
1/19/201650.0050.0050.0050.000
1/15/201650.0050.0050.0050.000
1/14/201650.0050.0050.0050.000
1/13/201650.0050.0050.0050.000
1/12/201650.0050.0050.0050.000
1/11/201650.0050.0050.0050.000
1/8/201650.0050.0050.0050.000
1/7/201650.0050.0050.0050.000
1/6/201650.0050.0050.0050.000
1/5/201650.0050.0050.0050.00321
1/4/201652.0052.0048.3748.37217
12/31/201551.0053.0051.0053.002,987
12/30/201553.0053.0053.0053.000
12/29/201553.0053.0053.0053.00167
12/28/201553.0053.0053.0053.0098
12/24/201553.0053.0053.0053.000
12/23/201553.0053.0053.0053.0020
12/22/201553.0053.0053.0053.0020
12/21/201553.0053.0053.0053.00596
12/18/201550.0153.7550.0153.751,023
12/17/201548.0048.0045.3145.70837
12/16/201549.0049.0049.0049.0047
12/15/201549.0049.0049.0049.00187
12/14/201548.3048.3048.3048.300
12/11/201546.0048.3046.0048.30658
12/10/201548.5048.5046.3746.37370
12/9/201554.0554.0554.0554.050
12/8/201554.0554.0554.0554.050
12/7/201554.0554.0554.0554.050
12/4/201554.9554.9554.0054.051,287
12/3/201551.0051.0051.0051.0060
12/2/201551.0051.0051.0051.00100
12/1/201553.8053.8053.8053.80200
11/30/201557.0357.0353.0553.501,382
11/27/201554.5054.5053.0053.00520
11/25/201556.3056.3056.3056.30104
11/24/201556.1656.3056.1656.301,677
11/23/201553.5953.5953.5953.598
11/20/201556.0056.0053.5953.59331
11/19/201561.4961.4961.4961.492
11/18/201560.0061.4959.9961.49665
11/17/201566.7966.7966.7966.7984
11/16/201566.7966.7966.7966.792
11/13/201566.7966.7966.7966.790
11/12/201561.0066.7960.0066.791,160
11/11/201566.5066.5066.5066.500
11/10/201566.5066.5066.5066.500
11/9/201566.5066.5066.5066.500
11/6/201566.5066.5066.5066.500
11/5/201566.5066.5066.5066.500
11/4/201566.5066.5066.5066.5050
11/3/201566.5066.5066.5066.500
11/2/201566.5066.5066.5066.5098
10/30/201566.5066.5066.5066.500
10/29/201567.0067.2566.1066.501,203
10/28/201564.0064.1064.0064.10614
10/27/201565.0165.0165.0165.01869
10/26/201564.1764.1764.1764.17181
10/23/201565.8965.8965.8965.890
10/22/201565.8965.8965.8965.890
10/21/201565.8965.8965.8965.890
10/20/201566.0066.0065.8965.89801
10/19/201563.9964.0063.9964.00977
10/16/201566.0066.0066.0066.000
10/15/201566.0066.0066.0066.000
10/14/201566.0066.0066.0066.000
10/13/201566.0066.0066.0066.00309
10/12/201572.2272.2272.2272.220
10/9/201572.2272.2272.2272.220
10/8/201572.2272.2272.2272.22100
10/7/201571.5872.5371.5871.801,434
10/6/201571.0071.0071.0071.000
10/5/201569.5071.0069.5071.00257
10/2/201565.0065.1065.0065.10356
10/1/201572.0072.0072.0072.000
9/30/201572.0072.0072.0072.000
9/29/201577.0077.0071.0072.00426
9/28/201569.0069.0069.0069.00413
9/25/201568.1771.0568.1771.051,088
9/24/201572.4573.0070.4670.471,301
9/23/201571.8075.0071.8075.001,902
9/22/201574.5074.5074.4074.401,325
9/21/201577.0077.0071.5771.571,076
9/18/201576.5377.0071.3671.3615,526
9/17/201575.8776.5074.0076.503,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center