$58.84 +3.97 (%) Primeenergy Corp - NASDAQ

Feb. 27, 2015 | 03:28 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
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
11/20/201466.0066.0066.0066.00145
11/19/201460.7366.0260.7366.003,184
11/18/201464.0066.0064.0066.0011,484
11/17/201464.0564.0564.0564.051,042
11/14/201467.5067.5067.5067.50239
11/13/201465.9766.5065.9766.131,462
11/12/201464.1066.5064.1066.002,161
11/11/201461.4265.0060.7564.101,438
11/10/201466.3566.3566.3566.350
11/7/201466.3066.6066.0066.351,894
11/6/201467.0072.1267.0072.11699
11/5/201477.5377.5374.3874.751,008
11/4/201464.8564.8564.8564.8556
11/3/201464.8564.8564.8564.8560
10/31/201465.3065.3064.8064.85774
10/30/201464.6064.6064.2064.335,247
10/29/201464.2564.2564.2564.250
10/28/201464.2564.2564.2564.25502
10/27/201464.5064.5064.5064.500
10/24/201464.5064.5064.5064.50212
10/23/201464.1364.1364.1364.130
10/22/201464.1364.1364.1364.130
10/21/201464.1364.1364.1364.1347
10/20/201464.1364.1364.1364.13224
10/17/201462.3062.3062.3062.300
10/16/201462.3062.3062.3062.300
10/15/201462.3062.3062.3062.30213
10/14/201461.3061.3061.3061.30141
10/13/201460.2860.2860.2860.280
10/10/201460.2860.2860.2860.280
10/9/201460.2860.2860.2860.280
10/8/201460.2860.2860.2860.28102
10/7/201460.2860.2860.2860.280
10/6/201460.2860.2860.2860.281
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center