$25.20 +0.08 (%) Primoris Services Corp - NASDAQ

Oct. 20, 2014 | 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
10/20/201424.9525.3424.7825.20125,758
10/17/201424.8725.3024.8325.12236,074
10/16/201423.4324.6623.0624.50386,206
10/15/201423.2224.0022.4123.95225,650
10/14/201424.1124.4223.0523.29308,393
10/13/201424.5324.8323.7323.90242,348
10/10/201425.3625.5824.3724.45150,230
10/9/201426.5226.7725.4625.51299,760
10/8/201425.6326.6225.4526.59126,753
10/7/201426.1926.5025.6925.72169,904
10/6/201426.6526.7926.3526.3860,581
10/3/201426.7827.1326.4626.6378,536
10/2/201426.3026.6826.0326.5296,430
10/1/201426.7527.2126.3126.35150,747
9/30/201427.6927.8526.8126.84258,000
9/29/201427.5527.9327.3827.68120,333
9/26/201427.6627.9927.3427.82123,469
9/25/201428.3928.4327.6627.69147,048
9/24/201428.5728.7428.2928.51107,597
9/23/201428.5928.8828.4028.53157,138
9/22/201428.9328.9928.2828.75119,647
9/19/201429.8029.8928.9229.12284,616
9/18/201429.9129.9329.4929.65149,365
9/17/201429.0230.0629.0229.80172,278
9/16/201428.5029.2428.5029.10130,769
9/15/201428.5528.8228.1828.65268,980
9/12/201428.9729.0128.4228.63162,031
9/11/201428.7929.0728.7928.9590,016
9/10/201428.9329.3128.9329.00119,668
9/9/201428.8129.0128.4828.97231,410
9/8/201428.9929.1928.8028.84105,977
9/5/201428.7229.2328.7229.1085,455
9/4/201429.0729.4428.7028.83101,325
9/3/201429.9029.9028.9529.05133,059
9/2/201429.1729.8728.8229.75154,538
8/29/201428.8729.1728.5329.0496,911
8/28/201428.7929.1628.7928.82100,191
8/27/201429.0029.1428.8429.0095,082
8/26/201428.5829.0828.4129.00176,379
8/25/201428.4928.6728.2428.5982,813
8/22/201428.2428.4127.9328.27100,256
8/21/201428.0528.4727.5928.29161,425
8/20/201428.4828.5628.0128.02138,741
8/19/201428.8629.0528.6128.67109,319
8/18/201428.6529.2828.5628.88148,071
8/15/201428.7428.9228.3428.47163,799
8/14/201428.4528.5628.2128.4786,066
8/13/201428.2628.6228.0828.38166,341
8/12/201428.5029.0627.9428.11184,147
8/11/201427.7529.6426.7728.70415,060
8/8/201427.5928.5626.5927.76578,453
8/7/201424.3627.4024.2526.901,109,778
8/6/201423.9324.5623.9324.22184,493
8/5/201424.1924.4523.9524.23161,180
8/4/201423.9524.5023.7924.36171,468
8/1/201423.8324.0823.6023.89139,094
7/31/201424.2524.4523.7023.88221,130
7/30/201425.0125.0824.4424.46138,662
7/29/201424.9725.2124.6924.92325,737
7/28/201425.0725.0724.6724.94238,508
7/25/201425.2025.7825.0025.08195,645
7/24/201425.1925.4525.1025.39494,931
7/23/201425.0025.4024.7525.05240,470
7/22/201425.1225.4324.9525.00380,319
7/21/201425.4725.5424.9025.00285,059
7/18/201425.2825.6825.2825.63290,446
7/17/201425.4025.8625.2725.34337,458
7/16/201426.1626.2825.5025.69218,961
7/15/201426.2126.3725.7525.98196,316
7/14/201426.1726.3026.0426.22202,682
7/11/201425.9426.0625.6225.91191,058
7/10/201425.9126.4125.6626.06307,508
7/9/201426.5526.8626.2426.55447,955
7/8/201427.4827.4826.2226.50273,980
7/7/201428.2628.3226.9726.99299,820
7/3/201428.7528.7528.1328.52250,755
7/2/201428.8729.0028.6628.74119,790
7/1/201428.9829.2728.8028.94259,975
6/30/201428.9429.1628.5428.84322,701
6/27/201428.8129.1228.6328.94464,574
6/26/201429.2029.2228.7729.04167,097
6/25/201429.5329.7929.1029.25229,910
6/24/201429.8530.4729.6229.75227,616
6/23/201430.4130.5929.7530.00178,292
6/20/201430.5530.5630.1630.42371,199
6/19/201430.3830.8530.1930.51272,449
6/18/201430.3830.4829.7830.10516,168
6/17/201429.8130.6029.7930.43295,508
6/16/201429.4229.9929.4229.94131,596
6/13/201429.5829.6929.1729.46105,180
6/12/201429.5529.8129.1929.43176,307
6/11/201429.9230.0029.0829.50305,584
6/10/201430.7230.7530.0730.08175,277
6/9/201430.2831.2530.2830.77200,268
6/6/201430.0030.2229.9630.17184,261
6/5/201429.1530.0329.0029.84261,362
6/4/201429.0029.2128.6329.00184,384
6/3/201428.9929.2228.7829.06203,269
6/2/201429.0129.5028.3129.14230,218
5/30/201428.8529.4728.7028.97297,882
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center