$57.80 +0.17 (%) Primeenergy Corp - NASDAQ

Aug. 24, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
8/23/201657.6357.6357.6357.63487
8/22/201658.0058.6357.7757.781,061
8/19/201657.8457.8457.8457.84100
8/18/201657.7657.7657.7657.76374
8/17/201657.9658.0057.9658.00250
8/16/201657.7957.7957.7957.79190
8/15/201657.8057.8057.8057.80100
8/12/201657.0058.0657.0057.981,460
8/11/201657.1757.1757.1757.17100
8/10/201658.0059.7057.1957.511,625
8/9/201658.0058.0657.0057.632,491
8/8/201657.0059.0057.0057.912,904
8/5/201657.0257.0257.0257.02100
8/4/201659.7259.7259.0059.00205
8/3/201660.4860.4860.4860.480
8/2/201660.4860.4860.4860.480
8/1/201660.4860.4860.4860.486
7/29/201659.4260.4859.4260.48220
7/28/201659.8160.7759.0259.021,701
7/27/201659.4061.0059.0059.081,664
7/26/201659.0059.0059.0059.00405
7/25/201659.0559.0559.0559.0533
7/22/201659.9059.9059.0559.05588
7/21/201659.2059.2059.2059.20481
7/20/201660.3060.3059.2059.601,146
7/19/201659.5160.4959.5160.49301
7/18/201660.2760.2760.2760.27185
7/15/201659.0060.6159.0060.271,494
7/14/201648.0148.0148.0148.01406
7/13/201660.7660.7660.7660.760
7/12/201660.7660.7660.7660.760
7/11/201660.7660.7660.7660.7650
7/8/201660.7660.7660.7660.760
7/7/201660.7660.7660.7660.760
7/6/201660.7660.7660.7660.760
7/5/201660.7660.7660.7660.760
7/1/201660.7660.7660.7660.760
6/30/201661.9462.0060.7660.764,151
6/29/201660.6060.6060.6060.600
6/28/201659.1360.6058.0060.60635
6/27/201660.2060.2060.2060.208
6/24/201660.2060.2060.2060.200
6/23/201660.2060.2060.2060.2015
6/22/201661.7861.7860.2060.20691
6/21/201659.1659.1659.1659.16101
6/20/201659.1659.1659.1659.16245
6/17/201663.0063.0063.0063.00942
6/16/201658.3059.0058.3059.00382
6/15/201662.0062.0058.2558.25242
6/14/201658.0158.0158.0158.01100
6/13/201659.0460.0057.8257.82533
6/10/201661.7562.0061.7561.981,766
6/9/201662.0062.0062.0062.000
6/8/201661.6062.0061.5962.001,005
6/7/201661.6061.7559.7761.753,630
6/6/201660.8962.0060.8962.006,367
6/3/201659.8561.8059.8560.784,074
6/2/201657.0059.9257.0059.92962
6/1/201659.1859.1859.1859.180
5/31/201659.1059.1859.1059.18214
5/27/201658.6458.6458.6458.640
5/26/201658.6458.6458.6458.64123
5/25/201655.8760.0055.8760.003,313
5/24/201653.1053.1053.1053.1050
5/23/201655.1459.0051.0153.101,633
5/20/201652.2456.0052.2456.001,727
5/19/201650.0050.0050.0050.0043
5/18/201650.0050.0050.0050.000
5/17/201650.0050.0050.0050.0090
5/16/201647.0150.0047.0150.004,062
5/13/201648.0048.0048.0048.000
5/12/201648.0048.0048.0048.0048
5/11/201649.5149.5146.1448.00385
5/10/201645.0045.0045.0045.00145
5/9/201642.0145.0141.9145.002,426
5/6/201641.9044.0141.9042.652,647
5/5/201638.9642.0538.9640.754,174
5/4/201639.0039.0039.0039.00299
5/3/201639.1239.1239.1239.120
5/2/201637.5039.1237.4039.122,793
4/29/201632.0037.0932.0037.091,879
4/28/201630.0030.0030.0030.000
4/27/201630.0030.0030.0030.00107
4/26/201630.0030.0030.0030.0050
4/25/201632.0032.0028.9030.001,540
4/22/201631.0131.0131.0131.010
4/21/201631.0131.0131.0131.0111
4/20/201632.0032.0030.8831.01795
4/19/201632.0132.0132.0132.0153
4/18/201632.0132.0132.0132.0147
4/15/201632.0132.0132.0132.010
4/14/201632.0032.0132.0032.01290
4/13/201632.0032.0032.0032.0033
4/12/201632.9933.1232.0032.00615
4/11/201632.9232.9232.4032.40275
4/8/201627.5027.5027.5027.50142
4/7/201629.8529.8529.5629.56381
4/6/201633.3933.3933.3933.399
4/5/201633.3933.3933.3933.390
4/4/201633.3933.3933.3933.39225
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center