PRIMEENERGY $31.46

up +0.45


21/5/2013 04:21 PM  |  NASDAQ : PNRG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PNRG historical data

Date Open High Low Close Volume
5/21/2013 30.97 32.59 30.90 31.46 67
5/20/2013 31.27 31.35 31.01 31.01 139
5/17/2013 31.40 31.50 30.19 31.30 110
5/16/2013 29.66 29.66 29.66 29.66 0
5/15/2013 31.34 31.92 29.66 29.66 22
5/14/2013 29.97 31.40 29.97 31.40 6
5/13/2013 31.37 31.37 31.37 31.37 2
5/10/2013 31.80 31.80 31.80 31.80 0
5/9/2013 31.80 31.80 31.80 31.80 0
5/8/2013 30.65 33.88 26.24 31.80 62
5/7/2013 33.19 33.48 30.50 30.50 17
5/6/2013 30.80 30.83 30.64 30.83 7
5/3/2013 30.87 31.00 30.02 30.85 11
5/2/2013 30.79 30.79 30.00 30.00 11
5/1/2013 30.03 30.03 30.03 30.03 0
4/30/2013 30.75 30.75 30.03 30.03 7
4/29/2013 30.53 30.53 29.70 29.70 6
4/26/2013 30.04 30.90 30.00 30.42 9
4/25/2013 30.90 30.90 30.54 30.54 11
4/24/2013 30.97 30.97 30.15 30.50 13
4/23/2013 30.95 31.00 30.10 31.00 14
4/22/2013 31.00 31.00 29.65 29.65 8
4/19/2013 31.00 31.00 30.99 30.99 10
4/18/2013 31.00 31.00 30.96 30.99 8
4/17/2013 34.80 34.80 29.74 29.74 16
4/16/2013 30.50 30.77 29.95 29.95 26
4/15/2013 29.82 30.50 29.82 30.50 55
4/12/2013 27.88 30.00 27.88 30.00 17
4/11/2013 29.80 29.80 29.80 29.80 10
4/10/2013 30.00 30.00 29.80 30.00 18
4/9/2013 30.00 30.00 29.80 29.80 13
4/8/2013 30.00 30.00 29.95 29.95 12
4/5/2013 29.62 30.50 29.56 29.89 16
4/4/2013 30.00 30.00 28.62 30.00 22
4/3/2013 29.61 30.00 29.61 29.96 20
4/2/2013 29.96 29.97 29.96 29.97 26
4/1/2013 30.00 30.00 27.70 29.99 32
3/28/2013 29.93 29.93 28.99 29.49 25
3/27/2013 29.30 30.00 29.00 29.78 27
3/26/2013 29.33 29.33 29.15 29.15 123
3/25/2013 29.30 29.88 29.14 29.56 32
3/22/2013 29.11 29.39 29.00 29.37 45
3/21/2013 28.82 29.00 27.99 29.00 38
3/20/2013 29.00 29.00 28.91 28.95 56
3/19/2013 29.17 29.25 29.00 29.00 168
3/18/2013 29.53 29.53 28.91 29.00 41
3/15/2013 29.58 29.85 28.25 29.85 309
3/14/2013 29.00 29.90 28.56 29.12 69
3/13/2013 29.00 29.27 28.75 29.27 107
3/12/2013 29.50 30.03 28.00 28.29 21
3/11/2013 27.75 27.75 27.75 27.75 3
3/8/2013 26.99 26.99 26.99 26.99 0
3/7/2013 26.99 26.99 26.99 26.99 0
3/6/2013 26.75 26.99 26.75 26.99 14
3/5/2013 26.15 26.94 26.15 26.94 2
3/4/2013 25.81 25.81 25.81 25.81 0
3/1/2013 25.31 25.81 25.31 25.81 4
2/28/2013 27.17 27.17 27.17 27.17 2
2/27/2013 26.74 26.76 26.71 26.71 16
2/26/2013 26.83 26.83 26.83 26.83 3
2/25/2013 26.07 26.33 26.07 26.33 2
2/22/2013 25.77 26.45 25.77 26.44 10
2/21/2013 26.72 26.80 25.61 25.73 7
2/20/2013 26.29 26.29 26.29 26.29 0
2/19/2013 26.50 27.00 25.26 26.29 97
2/15/2013 24.90 26.90 24.90 26.00 31
2/14/2013 24.97 24.97 24.97 24.97 0
2/13/2013 24.97 24.97 24.97 24.97 3
2/12/2013 24.89 24.89 24.89 24.89 0
2/11/2013 24.74 24.99 24.74 24.89 3
2/8/2013 26.00 26.00 26.00 26.00 0
2/7/2013 25.82 26.00 25.80 26.00 13
2/6/2013 24.79 24.79 24.79 24.79 0
2/5/2013 24.79 24.79 24.79 24.79 0
2/4/2013 24.79 24.79 24.79 24.79 0
2/1/2013 24.80 24.80 24.79 24.79 6
1/31/2013 24.63 25.50 24.63 24.79 35
1/30/2013 25.00 25.00 25.00 25.00 0
1/29/2013 25.39 25.39 25.00 25.00 6
1/28/2013 23.87 25.80 23.55 25.80 12
1/25/2013 24.75 25.00 24.75 25.00 2
1/24/2013 25.49 25.49 24.99 24.99 12
1/23/2013 24.40 24.70 24.40 24.70 7
1/22/2013 23.79 24.60 23.42 24.46 20
1/18/2013 24.38 24.38 24.38 24.38 12
1/17/2013 24.39 24.39 24.39 24.39 0
1/16/2013 24.55 24.59 24.39 24.39 8
1/15/2013 25.72 25.72 25.72 25.72 0
1/14/2013 25.75 25.75 25.35 25.72 8
1/11/2013 25.92 25.92 25.92 25.92 0
1/10/2013 25.92 25.92 25.92 25.92 1
1/9/2013 23.30 26.25 23.30 26.00 77
1/8/2013 24.24 24.32 22.70 23.40 28
1/7/2013 24.37 24.37 24.35 24.35 16
1/4/2013 23.56 24.00 23.56 24.00 9
1/3/2013 23.51 23.51 23.51 23.51 1
1/2/2013 23.27 23.48 23.27 23.48 5
12/31/2012 23.50 23.50 23.00 23.00 15
12/28/2012 23.25 23.25 22.50 23.00 12
12/27/2012 23.35 23.35 22.00 23.00 34
Marketplace
Trading Center