$68.79 -0.15 (%) Primeenergy Corp - NASDAQ

Dec. 22, 2014 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
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
10/3/201460.2860.2860.2860.280
10/2/201463.0063.0060.2560.28502
10/1/201465.1365.1365.1365.132
9/30/201465.1669.0065.1365.13861
9/29/201467.9568.2566.4066.40975
9/26/201466.0066.0065.7565.75886
9/25/201462.8562.8562.8562.850
9/24/201462.8562.8562.8562.8545
9/23/201462.8562.8562.8562.850
9/22/201463.5163.5162.8562.859,965
9/19/201464.5065.0059.5361.0018,043
9/18/201464.2964.3664.2564.352,821
9/17/201464.0064.0064.0064.00164
9/16/201465.4065.5065.2565.502,966
9/15/201465.2165.7465.0765.341,723
9/12/201465.4965.4965.0965.10531
9/11/201463.2663.2663.2663.260
9/10/201463.5063.5063.2663.26470
9/9/201465.0065.2565.0065.251,794
9/8/201464.0064.0064.0064.00533
9/5/201465.5965.5965.5965.590
9/4/201465.5965.5965.5965.59200
9/3/201465.2565.2565.2565.250
9/2/201465.2565.2565.2565.2580
8/29/201465.2465.2565.2465.251,776
8/28/201465.5965.5965.5965.590
8/27/201465.5965.5965.5965.59127
8/26/201465.5965.5965.5965.59199
8/25/201464.7564.7564.7564.75324
8/22/201465.0065.2464.1065.001,026
8/21/201464.0064.0064.0064.0025
8/20/201464.0064.0064.0064.000
8/19/201464.0064.0064.0064.000
8/18/201464.0564.7164.0064.001,110
8/15/201463.6263.6263.6263.620
8/14/201463.6263.6263.6263.6239
8/13/201463.6263.6263.6263.620
8/12/201463.6263.6263.6263.6230
8/11/201463.6263.6263.6263.62214
8/8/201463.1763.1763.0563.05200
8/7/201463.6163.6163.6163.610
8/6/201463.6163.6163.6163.61499
8/5/201465.2565.2565.2565.2520
8/4/201465.2565.2565.2565.25166
8/1/201465.1965.1965.1965.190
7/31/201467.0367.0365.0765.191,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center