$19.46 -0.35 (%) Primoris Services Corp - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRIM historical data

Date Open High Low Close Volume
8/26/201619.8419.9119.4219.46267,499
8/25/201619.2720.8319.2419.81769,720
8/24/201618.5218.7618.3618.56303,423
8/23/201618.1118.6417.9118.59246,247
8/22/201617.7018.0917.4618.03194,540
8/19/201617.9417.9417.6417.78197,205
8/18/201617.4317.9517.4317.94364,969
8/17/201617.6617.7117.3417.47164,111
8/16/201617.8418.0917.6117.69172,391
8/15/201617.5917.9917.5917.85242,498
8/12/201617.7418.0817.2617.49273,680
8/11/201617.2618.0017.2117.73931,749
8/10/201617.0217.2316.8817.23679,303
8/9/201617.0017.1116.6917.00554,068
8/8/201617.0217.2616.7817.03514,150
8/5/201618.0418.0916.8417.00758,684
8/4/201617.1418.2316.1318.001,887,999
8/3/201618.0118.1817.8718.13271,886
8/2/201618.1018.1817.8418.00271,761
8/1/201618.1118.2717.7918.13183,536
7/29/201618.0218.1517.7218.05236,900
7/28/201618.2018.2417.9218.00110,155
7/27/201618.1918.3217.9618.25194,119
7/26/201618.0718.2317.9418.12124,810
7/25/201618.0418.1717.8918.02147,562
7/22/201618.3418.3517.9118.06266,991
7/21/201618.7218.9618.2918.33183,017
7/20/201618.8518.8518.3518.79278,985
7/19/201619.1519.3318.6318.81363,950
7/18/201619.1419.3719.0619.26292,306
7/15/201619.1519.3718.9319.19382,915
7/14/201619.7019.8018.8919.01401,287
7/13/201619.6219.8119.3919.54436,560
7/12/201619.9820.0119.4019.60477,059
7/11/201619.5619.8319.5619.74111,631
7/8/201619.2619.5419.2619.41222,029
7/7/201618.9519.2418.9119.08110,914
7/6/201618.7019.2118.4718.87158,486
7/5/201618.8618.9618.6218.76162,420
7/1/201618.9319.1618.9319.05132,896
6/30/201618.3518.9418.1818.93199,424
6/29/201618.1518.4617.9718.36172,749
6/28/201617.9118.1617.6017.92307,302
6/27/201618.4418.5617.9317.96424,886
6/24/201618.6819.1518.3518.65937,177
6/23/201619.2419.8019.1819.59219,434
6/22/201619.4319.5519.1019.12139,605
6/21/201619.6119.8319.0819.34135,975
6/20/201619.8320.0619.6219.64164,785
6/17/201619.4719.8219.3019.58303,429
6/16/201619.2919.5919.0819.54429,304
6/15/201619.8820.0119.4819.49317,627
6/14/201619.6319.9119.5319.80242,625
6/13/201620.1120.3519.6219.64180,280
6/10/201620.7121.0120.2120.25163,570
6/9/201621.3922.0120.9020.97158,484
6/8/201621.5422.0621.4121.56126,636
6/7/201621.3121.9521.2121.47215,842
6/6/201621.1321.4121.1121.29282,249
6/3/201621.2721.3321.0521.2195,659
6/2/201621.5621.7521.1621.26194,284
6/1/201621.3821.6821.2121.57165,321
5/31/201621.3221.7821.3221.52160,469
5/27/201621.7721.8721.3021.33131,616
5/26/201622.1722.3021.8121.83105,673
5/25/201622.0622.2321.8622.16151,176
5/24/201621.5222.1321.4021.91196,649
5/23/201621.3021.4520.9921.42165,631
5/20/201620.8221.3820.8221.36141,272
5/19/201620.3720.9220.2220.70207,735
5/18/201620.5920.8820.3120.54128,245
5/17/201620.9821.4720.5020.64177,449
5/16/201621.0221.0920.8321.02220,701
5/13/201621.3821.6620.7520.87173,094
5/12/201621.9522.1221.3721.42132,844
5/11/201622.0722.3521.7421.77144,752
5/10/201622.0022.3921.8122.15206,736
5/9/201622.4822.6922.0022.01179,014
5/6/201622.2022.7822.2022.58206,093
5/5/201622.4123.4422.2222.34203,406
5/4/201622.7223.2322.7222.92131,851
5/3/201623.2323.5722.6822.93138,407
5/2/201623.5423.5823.1823.51140,149
4/29/201623.1423.5222.9023.39128,127
4/28/201623.5723.8723.1123.16130,538
4/27/201623.7823.8723.5023.75149,086
4/26/201623.1923.7523.1823.73115,213
4/25/201623.5923.8223.0323.1285,960
4/22/201623.4323.9523.4223.68106,891
4/21/201623.4323.7823.0623.43284,754
4/20/201623.7423.7423.3823.40103,705
4/19/201623.4424.1623.2823.77207,332
4/18/201622.6723.2822.6423.27468,107
4/15/201622.7423.2022.4722.87154,524
4/14/201623.1823.4822.8422.88173,269
4/13/201623.0123.3522.9823.11207,160
4/12/201622.4123.1922.4122.83235,721
4/11/201623.1223.4422.4122.45155,142
4/8/201623.0923.4822.7522.95115,554
4/7/201622.3623.2222.3622.77297,947
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center