$18.04 +0.04 (%) Primoris Services Corp - NASDAQ

Aug. 4, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRIM historical data

Date Open High Low Close Volume
8/3/201518.1118.1817.7718.00570,692
7/31/201518.0718.2017.7518.15463,700
7/30/201517.5218.1517.5218.06405,271
7/29/201517.4717.9017.2617.61281,965
7/28/201517.0017.5616.8417.51357,879
7/27/201516.6916.9716.4616.90247,786
7/24/201516.7017.0016.5016.83324,712
7/23/201517.4217.4316.8016.80288,466
7/22/201517.4917.6417.2917.35486,931
7/21/201517.6417.8017.4117.64220,201
7/20/201517.5217.6416.9317.61410,160
7/17/201517.5417.7517.3717.58771,047
7/16/201517.6117.9017.5617.62491,934
7/15/201518.1818.2717.2917.59814,402
7/14/201518.5818.8518.0018.24724,515
7/13/201519.0219.4118.5518.96495,459
7/10/201519.1419.1918.7219.04310,031
7/9/201518.7819.3218.6318.96367,333
7/8/201519.0619.2018.5218.57395,849
7/7/201519.4619.6818.4419.21702,030
7/6/201519.2719.7619.0219.48368,714
7/2/201519.7519.9919.2319.39423,207
7/1/201519.8920.0019.1319.75786,409
6/30/201519.8719.9919.7019.80374,546
6/29/201519.6619.8619.5719.78324,651
6/26/201519.3319.8919.2419.85648,808
6/25/201519.6219.8319.2519.36188,469
6/24/201519.9020.1219.4719.53181,564
6/23/201519.7820.1819.7520.00236,612
6/22/201519.5219.9619.3419.69189,551
6/19/201519.6019.7919.4819.50276,934
6/18/201519.5319.7019.3719.61210,755
6/17/201519.6619.6919.2319.50196,421
6/16/201519.2219.6719.1619.59136,551
6/15/201519.5219.5319.0619.31277,166
6/12/201519.6120.0019.5419.70203,056
6/11/201519.7819.8619.3519.61233,399
6/10/201519.2520.0319.2219.76333,530
6/9/201519.4519.5118.9819.09218,007
6/8/201518.8419.4618.8119.35183,832
6/5/201518.6619.0618.4618.90260,599
6/4/201519.2819.3818.6518.74192,963
6/3/201519.5519.7619.1619.43232,890
6/2/201519.0519.5818.9019.51314,941
6/1/201518.8319.1918.4519.15186,120
5/29/201518.8318.8818.4118.77177,760
5/28/201518.8618.9618.5418.87168,894
5/27/201518.8518.9918.4618.93207,429
5/26/201518.5718.9218.2918.84336,384
5/22/201518.9819.1218.5118.58476,123
5/21/201518.6519.1418.6519.00165,371
5/20/201518.2318.6318.1718.60143,524
5/19/201518.5818.6418.0218.21140,223
5/18/201518.5018.7518.0418.52194,553
5/15/201518.7618.8518.4618.57223,348
5/14/201519.0619.0618.1818.82351,524
5/13/201519.0719.0818.4418.99206,080
5/12/201519.1519.2918.9919.03214,984
5/11/201519.1119.3318.9619.24209,833
5/8/201519.1819.3118.6619.16380,504
5/7/201519.0519.1918.6718.96463,517
5/6/201519.4319.4818.9319.09578,452
5/5/201518.7720.9018.1019.26886,120
5/4/201519.2119.4119.0019.06237,188
5/1/201519.2319.3718.9719.25368,616
4/30/201519.3219.4519.1419.23333,710
4/29/201519.3019.5719.2119.36281,514
4/28/201519.3319.5719.1319.35327,279
4/27/201519.3019.8219.2019.28172,911
4/24/201519.2819.3218.9919.24265,756
4/23/201519.2519.4819.0019.24248,823
4/22/201519.3019.7119.0319.27233,782
4/21/201519.3019.4618.9919.25716,943
4/20/201519.8020.0018.9819.17345,396
4/17/201518.8619.8318.7819.74588,396
4/16/201518.9319.0818.6019.02223,514
4/15/201518.7218.9918.6318.94407,358
4/14/201518.2318.7118.0518.59371,649
4/13/201518.3518.5018.0818.17274,897
4/10/201518.8418.9018.1218.31214,029
4/9/201518.5818.9818.2118.74255,178
4/8/201519.2119.4718.3918.58403,685
4/7/201518.8019.3418.6819.30441,754
4/6/201518.0818.8017.9018.74242,813
4/2/201517.5018.1417.5018.10331,275
4/1/201517.1317.2516.8117.07272,416
3/31/201517.1517.4816.8417.19307,681
3/30/201517.7017.8117.0517.30347,285
3/27/201517.9518.0317.5917.65419,945
3/26/201517.9818.2417.8317.97421,313
3/25/201518.1218.3717.9918.02293,713
3/24/201518.0518.1817.8218.05309,240
3/23/201517.5318.3417.4218.10309,093
3/20/201517.6717.7617.3617.52478,593
3/19/201517.1317.5817.1317.53370,088
3/18/201516.9517.4516.7917.29376,692
3/17/201516.9517.1516.9517.06266,248
3/16/201517.0817.2316.9117.06302,259
3/13/201517.0617.1816.8617.03368,117
3/12/201517.0217.2216.9217.15419,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!