$57.95 0.00 (%) Primeenergy Corp - NASDAQ

May. 20, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center