PRIMORIS SERVICES $21.27

up +0.04


17/5/2013 04:17 PM  |  NASDAQ : PRIM  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

PRIM historical data

Date Open High Low Close Volume
5/17/2013 21.33 21.35 21.06 21.27 1583
5/16/2013 20.96 21.36 20.75 21.23 1821
5/15/2013 21.07 21.33 20.92 21.09 2527
5/14/2013 20.85 21.39 20.85 21.19 2104
5/13/2013 21.23 21.27 20.72 20.81 1830
5/10/2013 21.14 21.49 20.99 21.20 1492
5/9/2013 21.78 21.78 21.06 21.18 2937
5/8/2013 22.20 22.30 21.16 21.58 3652
5/7/2013 22.00 22.39 20.78 22.23 3363
5/6/2013 22.66 22.66 22.08 22.11 1865
5/3/2013 22.29 22.90 22.29 22.59 2205
5/2/2013 21.48 22.01 21.31 21.98 1571
5/1/2013 21.99 22.04 21.22 21.32 2664
4/30/2013 22.02 22.08 21.69 22.04 1190
4/29/2013 21.85 22.11 21.67 21.99 2012
4/26/2013 21.88 22.27 21.62 21.74 2572
4/25/2013 21.90 22.20 21.66 21.83 2519
4/24/2013 21.59 21.83 21.38 21.76 3635
4/23/2013 21.62 21.79 21.30 21.63 2592
4/22/2013 21.50 21.57 20.74 21.48 1991
4/19/2013 21.53 21.75 21.33 21.43 2628
4/18/2013 22.18 22.18 21.32 21.50 2258
4/17/2013 22.05 22.23 21.34 22.08 3352
4/16/2013 21.08 22.31 21.08 22.17 2654
4/15/2013 22.59 22.70 20.52 21.14 3741
4/12/2013 23.06 23.13 22.59 22.83 2211
4/11/2013 23.00 23.18 22.78 23.12 3528
4/10/2013 22.80 23.10 22.56 23.08 1752
4/9/2013 22.50 22.87 22.45 22.72 2717
4/8/2013 22.27 22.46 22.01 22.45 2006
4/5/2013 21.81 22.36 21.36 22.19 2037
4/4/2013 22.12 22.42 21.99 22.20 6154
4/3/2013 22.47 22.68 21.70 22.10 5580
4/2/2013 22.73 22.90 22.23 22.40 5183
4/1/2013 22.20 22.59 22.20 22.54 3417
3/28/2013 22.52 22.52 21.87 22.11 3628
3/27/2013 21.93 22.29 21.88 22.25 3590
3/26/2013 21.95 22.01 21.76 22.00 4049
3/25/2013 21.90 22.00 21.57 21.83 1755
3/22/2013 21.89 22.05 21.77 21.92 1336
3/21/2013 21.61 21.94 21.57 21.77 2534
3/20/2013 21.70 21.99 21.46 21.70 2271
3/19/2013 21.88 21.88 21.43 21.51 3916
3/18/2013 21.33 21.89 21.16 21.80 3372
3/15/2013 21.53 21.65 21.34 21.48 5649
3/14/2013 20.48 21.75 20.48 21.56 6795
3/13/2013 20.33 20.47 19.73 20.41 17796
3/12/2013 20.01 20.55 19.69 20.31 7915
3/11/2013 20.28 20.29 19.85 19.97 3644
3/8/2013 20.30 20.93 20.17 20.28 6134
3/7/2013 19.87 20.35 19.38 19.99 8306
3/6/2013 19.12 19.37 18.95 19.08 2930
3/5/2013 19.04 19.15 18.93 19.01 2020
3/4/2013 18.91 19.40 18.48 18.91 3422
3/1/2013 18.70 19.09 18.51 19.05 4612
2/28/2013 18.79 19.21 18.52 18.75 4797
2/27/2013 18.91 19.06 18.54 18.79 4102
2/26/2013 18.95 19.27 18.81 18.98 1746
2/25/2013 19.74 19.84 18.79 18.82 4014
2/22/2013 19.45 19.80 19.42 19.65 1146
2/21/2013 19.40 19.56 18.98 19.29 1986
2/20/2013 19.96 20.20 19.39 19.39 2663
2/19/2013 19.68 20.19 19.55 19.88 6532
2/15/2013 19.93 19.94 19.68 19.68 2359
2/14/2013 19.59 19.98 19.58 19.81 3298
2/13/2013 19.49 19.64 19.35 19.60 2270
2/12/2013 19.45 19.46 19.18 19.42 2345
2/11/2013 19.13 19.45 19.07 19.44 1923
2/8/2013 19.33 19.45 19.21 19.34 1485
2/7/2013 19.41 19.85 18.87 19.25 1610
2/6/2013 19.25 19.38 18.82 19.38 1998
2/5/2013 19.04 19.37 18.91 19.29 2744
2/4/2013 19.55 19.64 18.83 18.90 4856
2/1/2013 19.33 19.80 19.33 19.71 4361
1/31/2013 19.17 19.30 19.01 19.18 4447
1/30/2013 18.94 19.44 18.78 19.17 6889
1/29/2013 19.00 19.25 18.54 18.91 8547
1/28/2013 18.95 19.00 18.82 19.00 3122
1/25/2013 18.71 18.94 18.45 18.85 1846
1/24/2013 18.70 18.94 18.53 18.68 3851
1/23/2013 18.69 18.74 18.55 18.68 3093
1/22/2013 18.26 18.75 18.24 18.64 3523
1/18/2013 18.31 18.31 17.91 18.26 2818
1/17/2013 17.32 18.30 17.32 18.27 11389
1/16/2013 16.95 17.21 16.90 17.20 7052
1/15/2013 16.24 17.04 16.15 16.94 7370
1/14/2013 16.27 16.30 16.02 16.30 1591
1/11/2013 15.96 16.29 15.88 16.26 3578
1/10/2013 15.97 16.01 15.85 15.89 1957
1/9/2013 15.92 15.95 15.83 15.87 1355
1/8/2013 15.68 15.93 15.63 15.86 2812
1/7/2013 15.73 15.85 15.72 15.74 2118
1/4/2013 15.80 15.86 15.65 15.76 1906
1/3/2013 15.70 15.95 15.54 15.70 1836
1/2/2013 15.38 15.80 15.14 15.64 6210
12/31/2012 14.85 15.07 14.80 15.04 2988
12/28/2012 14.80 14.98 14.78 14.85 909
12/27/2012 14.96 15.04 14.73 14.87 951
12/26/2012 15.03 15.05 14.88 14.91 1286
12/24/2012 14.93 15.03 14.88 14.96 614
Marketplace
Trading Center