$54.20 -1.74 (%) Primeenergy Corp - NASDAQ

Jul. 27, 2015 | 09:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,259 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!