$51.04 +0.01 (%) Primeenergy Corp - NASDAQ

Apr. 17, 2015 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
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
4/13/201550.0150.0150.0150.01896
4/10/201553.5053.5053.5053.500
4/9/201553.5053.5053.5053.5041
4/8/201553.5053.5053.5053.5011
4/7/201553.5053.5053.5053.500
4/6/201553.5053.5053.5053.500
4/2/201553.5053.5053.5053.500
4/1/201553.5053.5053.5053.5012
3/31/201554.7354.7353.5053.502,417
3/30/201552.5652.5952.5652.591,987
3/27/201552.6052.6052.6052.600
3/26/201552.6052.6052.6052.6013
3/25/201552.6052.6052.6052.6020
3/24/201552.6052.6052.6052.6025
3/23/201554.5056.0052.0152.602,942
3/20/201554.5254.5254.5254.520
3/19/201554.5254.5254.5254.52351
3/18/201554.5754.5754.5754.570
3/17/201554.5754.5754.5754.571,045
3/16/201554.5055.2154.5055.21780
3/13/201555.5555.7555.5555.75290
3/12/201558.3258.3258.3258.3268
3/11/201558.3258.3258.3258.326
3/10/201558.3258.3258.3258.3214
3/9/201558.3258.3258.3258.32130
3/6/201558.3258.3258.3258.320
3/5/201558.3258.3258.3258.32450
3/4/201559.9059.9059.9059.900
3/3/201559.8759.9059.8659.90646
3/2/201558.8759.9158.7058.701,105
2/27/201554.9058.8454.8858.84991
2/26/201554.7954.8754.7954.87490
2/25/201559.7059.8659.7059.86715
2/24/201557.3657.3657.1957.19696
2/23/201554.8857.1154.6257.111,139
2/20/201559.8159.8358.9658.961,514
2/19/201555.1356.0554.6256.05879
2/18/201559.7659.8057.5257.521,846
2/17/201554.0054.0054.0054.00174
2/13/201553.1854.0053.1854.00329
2/12/201553.6253.6253.6253.62208
2/11/201552.6853.0052.6853.002,150
2/10/201553.1753.1753.1753.17195
2/9/201555.2055.2654.7954.802,307
2/6/201554.7854.7854.7854.780
2/5/201554.7854.7854.7854.78127
2/4/201554.7854.7854.7854.780
2/3/201554.7854.7854.7854.78144
2/2/201554.7854.7854.7854.78604
1/30/201558.6058.6054.7854.78384
1/29/201559.4859.4859.4859.480
1/28/201559.4859.4859.4859.48264
1/27/201559.5659.5659.5659.56160
1/26/201558.6860.9058.6860.891,916
1/23/201562.8062.8062.8062.800
1/22/201563.0063.4162.8062.801,848
1/21/201563.0063.4963.0063.342,693
1/20/201563.0063.9757.2063.812,784
1/16/201564.0064.0064.0064.000
1/15/201566.0166.2864.0064.002,332
1/14/201567.7667.7667.7667.76711
1/13/201569.4469.4466.2867.062,953
1/12/201571.0071.0069.0769.072,430
1/9/201570.9770.9770.9770.970
1/8/201571.7171.7570.5070.974,638
1/7/201570.5071.2968.2571.291,770
1/6/201569.9871.2169.9871.203,666
1/5/201571.4973.0068.4368.4311,965
1/2/201573.0073.0071.0072.953,440
12/31/201473.0073.0069.5072.741,016
12/30/201472.7873.0070.5570.551,937
12/29/201473.0073.0070.0072.445,088
12/26/201470.2575.0970.0073.462,050
12/24/201470.9576.9568.8670.1020,868
12/23/201469.0072.0067.0071.9520,813
12/22/201469.0069.0067.8168.704,479
12/19/201463.2168.9463.2168.9410,085
12/18/201449.5064.0046.5563.0314,678
12/17/201464.2266.0764.2264.653,243
12/16/201464.0768.4464.0768.444,787
12/15/201464.1864.7564.0064.006,632
12/12/201464.1465.2164.0564.183,371
12/11/201464.0167.0064.0165.951,907
12/10/201467.9668.9766.0067.001,875
12/9/201468.1568.3668.1568.16347
12/8/201469.0069.0068.0068.001,442
12/5/201466.5068.8766.5068.871,553
12/4/201465.2565.2565.2565.25330
12/3/201465.2865.2865.2465.25400
12/2/201466.0066.0066.0066.00241
12/1/201466.0566.0666.0066.00914
11/28/201467.9568.2566.0068.251,108
11/26/201468.0068.0068.0068.000
11/25/201467.9968.0067.9968.001,103
11/24/201468.0068.0066.1168.003,647
11/21/201466.0066.0066.0066.000
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center