Primoris Services Corp $25.91

down -0.15


11/7/2014 04:25 PM  |  NASDAQ : PRIM  
Industries : Materials & Construction / Heavy Construction
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRIM historical data

Date Open High Low Close Volume
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
5/29/201428.8129.0228.5028.85125,585
5/28/201428.6728.9328.4028.74113,260
5/27/201428.6728.9928.4928.72155,196
5/23/201428.3928.5827.8528.51163,362
5/22/201428.3428.6528.2928.34151,650
5/21/201428.2728.6327.8528.40309,498
5/20/201429.0029.0727.9927.991,096,293
5/19/201429.1229.6929.0629.20214,895
5/16/201429.0629.1928.6429.17160,094
5/15/201428.6229.3227.7329.10339,442
5/14/201430.0230.1228.6628.84230,389
5/13/201430.1930.5529.9430.03388,978
5/12/201429.3030.6129.2730.21330,250
5/9/201428.4829.1328.1329.07202,912
5/8/201429.0729.4228.5128.60173,795
5/7/201428.8329.0928.1929.04329,492
5/6/201427.1229.0026.6928.85483,831
5/5/201427.5227.9127.2427.42125,165
5/2/201427.6327.9327.3327.74200,008
5/1/201427.9327.9527.1827.52187,659
4/30/201427.8028.1027.4927.98192,352
4/29/201427.7628.0626.8827.88146,538
4/28/201428.2128.4127.1827.66211,308
4/25/201428.0028.1427.4228.03265,214
4/24/201428.2128.4327.6228.11217,771
4/23/201428.4528.4527.8128.04164,086
4/22/201427.8828.5427.8028.50154,493
4/21/201427.7227.8927.4627.7982,438
4/17/201427.3627.7027.3527.67268,000
4/16/201427.1427.6326.8627.41230,837
4/15/201426.4527.0125.1426.94589,830
4/14/201427.0327.4026.2226.39251,384
4/11/201427.9228.4226.5426.80471,264
4/10/201429.1929.7427.9728.01407,649
4/9/201428.6929.3328.6329.24161,620
4/8/201428.5928.9928.3128.51189,563
4/7/201429.4829.4828.2928.49297,820
4/4/201430.8931.0229.3229.54193,514
4/3/201430.9631.2130.5730.76152,639
4/2/201430.5330.9530.2430.88101,032
4/1/201429.9830.5629.8930.53223,212
3/31/201429.4730.2129.2429.98263,368
3/28/201430.1730.3729.1229.26274,598
3/27/201430.4930.6230.0430.15109,314
3/26/201430.8831.0330.3830.41277,972
3/25/201430.3930.8630.2230.52133,617
3/24/201431.0731.0730.0030.44182,755
3/21/201431.0231.4730.8430.92252,095
3/20/201430.8231.2030.7830.9153,980
3/19/201430.9231.0930.7430.88137,245
3/18/201431.0031.1330.8831.03192,223
3/17/201431.2531.7530.8230.92104,958
3/14/201430.7431.6530.5731.13248,610
3/13/201431.8731.8730.5030.79146,335
3/12/201431.8031.9331.3531.65105,579
3/11/201432.6732.8431.8832.06181,819
3/10/201432.8133.0032.3032.60347,734
3/7/201432.5832.9232.3532.82135,380
3/6/201432.5232.8032.1632.29211,467
3/5/201432.5932.6832.1232.59188,744
3/4/201431.4532.9031.0032.67488,005
3/3/201430.9831.3530.5131.08168,736
2/28/201431.0732.0030.5131.27385,510
2/27/201431.5431.7530.9731.16291,236
2/26/201431.8332.1031.5431.60223,812
2/25/201432.4032.4831.8532.00126,607
2/24/201432.6132.6732.3332.45157,614
2/21/201432.9632.9632.2732.45155,583
2/20/201432.5032.8032.0832.79124,104
2/19/201432.7632.8732.3732.45129,249
Trading Center