$53.45 -0.60 (%) Primeenergy Corp - NASDAQ

Sep. 3, 2015 | 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
9/2/201554.0554.0554.0554.05219
9/1/201554.0055.0154.0055.004,037
8/31/201553.8555.0053.8555.001,127
8/28/201554.0054.0054.0054.000
8/27/201554.0054.0054.0054.000
8/26/201554.0054.0054.0054.000
8/25/201554.0054.0054.0054.000
8/24/201554.0054.0054.0054.000
8/21/201554.0054.0054.0054.000
8/20/201554.0054.0054.0054.000
8/19/201554.0054.0054.0054.000
8/18/201554.0054.0054.0054.000
8/17/201555.8155.8154.0054.00507
8/14/201556.4056.4056.4056.400
8/13/201556.4056.4056.4056.40241
8/12/201553.0453.0453.0453.040
8/11/201553.0453.0453.0453.04203
8/10/201556.9556.9556.9556.950
8/7/201556.9556.9556.9556.950
8/6/201554.2056.9554.2056.95573
8/5/201554.9454.9454.8954.89257
8/4/201554.5254.5254.5254.52116
8/3/201556.1056.1056.1056.10423
7/31/201556.0156.0156.0056.00736
7/30/201556.0058.2556.0058.251,136
7/29/201554.5355.7454.2555.74553
7/28/201554.2157.0854.2157.08552
7/27/201554.2054.2054.2054.20337
7/24/201554.6755.9454.6755.94219
7/23/201556.1056.1056.1056.10286
7/22/201555.0455.0455.0455.040
7/21/201555.0455.0455.0455.04353
7/20/201556.6056.6054.6154.612,464
7/17/201556.1556.1556.1556.15301
7/16/201556.0056.0056.0056.000
7/15/201556.0056.0056.0056.000
7/14/201556.0056.0056.0056.000
7/13/201556.0056.0056.0056.000
7/10/201556.0056.0056.0056.000
7/9/201556.0556.0556.0056.00584
7/8/201557.2557.2557.2557.250
7/7/201557.2557.2557.2557.25360
7/6/201556.8056.8056.8056.80197
7/2/201556.5056.5056.5056.50548
7/1/201556.0056.0056.0056.000
6/30/201556.0056.0056.0056.000
6/29/201556.0256.0256.0056.00643
6/26/201555.0055.0055.0055.000
6/25/201555.5055.5055.0055.00580
6/24/201555.4955.5055.0055.50475
6/23/201555.5055.5055.5055.500
6/22/201555.5055.5055.5055.50946
6/19/201555.0056.0054.0055.502,180
6/18/201554.5054.5054.5054.50726
6/17/201557.6657.6657.6657.660
6/16/201557.6657.6657.6657.660
6/15/201557.6657.6657.6657.660
6/12/201557.6657.6657.6657.660
6/11/201557.6657.6657.6657.660
6/10/201557.6657.6657.6657.660
6/9/201559.5659.5657.6657.66208
6/8/201559.8059.8059.8059.800
6/5/201559.8059.8059.8059.800
6/4/201559.8059.8059.8059.800
6/3/201559.8059.8059.8059.80460
6/2/201556.9557.0056.9557.00504
6/1/201557.5357.5357.5357.530
5/29/201557.5357.5357.5057.53696
5/28/201555.5055.5055.5055.50177
5/27/201555.1355.1355.1355.13141
5/26/201557.9557.9557.9557.950
5/22/201557.9557.9557.9557.950
5/21/201557.9557.9557.9557.950
5/20/201553.7557.9553.5057.95630
5/19/201556.0056.0056.0056.000
5/18/201557.0058.2356.0056.001,351
5/15/201556.0056.0056.0056.000
5/14/201556.0056.0056.0056.000
5/13/201556.0056.0056.0056.000
5/12/201555.0056.0055.0056.00369
5/11/201554.2054.2054.2054.200
5/8/201554.2054.2054.2054.200
5/7/201553.4354.5053.4354.201,579
5/6/201554.0054.0054.0054.00110
5/5/201554.4154.4154.4154.41115
5/4/201554.4154.4154.4154.41126
5/1/201554.4154.4154.4154.410
4/30/201557.0059.4554.4154.416,254
4/29/201551.0451.0451.0451.040
4/28/201551.0451.0451.0451.040
4/27/201551.0451.0451.0451.040
4/24/201551.0451.0451.0451.040
4/23/201551.0451.0451.0451.040
4/22/201551.0451.0451.0451.040
4/21/201551.0451.0451.0451.040
4/20/201551.0451.0451.0451.040
4/17/201551.0451.0451.0451.04100
4/16/201551.0351.0351.0351.03200
4/15/201550.0150.0150.0150.010
4/14/201550.0150.0150.0150.010
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!