Primeenergy Corp $55.05

down -2.34


16/4/2014 08:10 PM  |  NASDAQ : PNRG  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PNRG historical data

Date Open High Low Close Volume
4/16/201454.2055.0554.2055.05711
4/15/201457.3957.3957.3957.39104
4/14/201455.0055.0055.0055.000
4/11/201455.0055.0055.0055.000
4/10/201455.0055.0055.0055.00200
4/9/201454.8154.8154.8154.810
4/8/201454.8154.8154.8154.810
4/7/201454.9754.9754.8054.81841
4/4/201455.0056.1054.7055.001,891
4/3/201452.0052.0052.0052.0060
4/2/201452.0052.0052.0052.00126
4/1/201452.0052.0052.0052.00215
3/31/201452.4052.4052.4052.40200
3/28/201452.2552.2552.2052.20556
3/27/201456.2056.2056.2056.20943
3/26/201452.4055.0052.4055.002,685
3/25/201452.3052.3052.3052.3086
3/24/201461.2461.2451.7052.303,642
3/21/201454.3961.5654.3961.5615,948
3/20/201451.5056.0050.1556.008,224
3/19/201453.0053.0050.0050.00713
3/18/201451.0051.0050.0050.00810
3/17/201449.9950.0049.9950.001,515
3/14/201450.9950.9948.8548.9010,600
3/13/201454.0054.0044.0152.4417,671
3/12/201453.0055.1053.0055.10433
3/11/201454.1055.0054.1055.00333
3/10/201455.5055.5055.4855.48769
3/7/201455.4955.4954.7055.002,053
3/6/201454.7055.0154.7055.012,537
3/5/201449.5749.5749.5749.57130
3/4/201449.5749.5749.5749.57189
3/3/201449.5749.5749.5749.57337
2/28/201449.6949.6949.6949.69145
2/27/201452.6052.6052.6052.60126
2/26/201452.6052.6052.6052.60159
2/25/201453.5253.5252.6052.60724
2/24/201454.6554.6553.7053.70809
2/21/201452.8653.9951.7553.99859
2/20/201451.7151.7151.7151.71100
2/19/201451.7551.7551.7151.71300
2/18/201452.9252.9452.9252.94400
2/14/201451.1051.1051.1051.100
2/13/201451.0751.1051.0751.10364
2/12/201452.6852.6852.5952.59253
2/11/201454.9154.9150.8150.81455
2/10/201450.2050.2050.2050.206
2/7/201450.2050.2050.2050.20442
2/6/201451.3451.3450.1550.15370
2/5/201450.5350.5350.5350.53228
2/4/201449.2749.2749.2749.27290
2/3/201452.0652.0652.0652.06371
1/31/201455.7055.7055.7055.700
1/30/201455.7055.7055.7055.70110
1/29/201455.7055.7055.7055.70172
1/28/201455.7055.7055.7055.70249
1/27/201454.5056.0054.5055.701,262
1/24/201453.4554.3953.4554.30420
1/23/201453.0053.0053.0053.00735
1/22/201452.4353.5552.4353.55840
1/21/201450.5151.7750.5151.771,457
1/17/201450.2852.0050.0051.902,303
1/16/201450.0050.0050.0050.00127
1/15/201450.0150.0150.0150.013
1/14/201450.0050.0150.0050.01203
1/13/201451.3251.3250.0050.00850
1/10/201450.0050.0050.0050.000
1/9/201450.0050.0050.0050.00351
1/8/201449.8149.8149.8149.8112
1/7/201450.4950.4949.8149.816,692
1/6/201447.5250.2547.5250.006,314
1/3/201448.4648.4648.4648.46154
1/2/201447.2947.2947.2947.29110
12/31/201350.5050.5050.5050.501
12/30/201350.5050.5050.5050.5038
12/27/201351.5051.5050.5050.50443
12/26/201350.8650.8650.8650.860
12/24/201350.8650.8650.8650.860
12/23/201350.8650.8650.8650.86147
12/20/201350.9850.9850.8650.86285
12/19/201350.0650.0649.7549.755,333
12/18/201350.2650.2648.7150.023,250
12/17/201348.0149.7948.0149.791,970
12/16/201349.7549.7549.7549.75100
12/13/201349.7549.7549.7549.75221
12/12/201348.9749.8048.9749.751,129
12/11/201348.4848.4848.4848.48272
12/10/201348.4848.4848.4848.48444
12/9/201350.0150.0150.0150.01568
12/6/201351.5051.5049.9450.001,100
12/5/201349.3149.3249.1649.16400
12/4/201349.3549.3549.1249.12700
12/3/201349.9549.9549.8649.86200
12/2/201350.3850.3848.5148.51400
11/29/201347.9749.5047.9749.501,142
11/27/201349.9649.9644.8148.00610
11/26/201347.0047.0447.0047.04700
11/25/201346.9046.9046.9046.900
11/22/201346.9046.9046.9046.90100
11/21/201347.3150.3547.1648.642,280
Trading Center