$21.70 +0.16 (%) Primoris Services Corp - NASDAQ

Dec. 19, 2014 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PRIM historical data

Date Open High Low Close Volume
12/18/201420.9421.6520.6421.54303,002
12/17/201420.0020.6519.8620.64692,830
12/16/201420.9821.3219.9419.99545,149
12/15/201421.6622.0021.0721.26296,823
12/12/201421.8322.3621.5521.57254,564
12/11/201422.1422.7922.0322.13296,933
12/10/201422.9723.3022.0122.20345,734
12/9/201423.1323.3422.8523.21382,878
12/8/201423.0023.5622.8523.35382,158
12/5/201423.0423.2122.8123.04145,393
12/4/201423.2323.4022.5323.07396,390
12/3/201422.6323.5222.4023.32384,010
12/2/201422.4722.6322.1022.55315,457
12/1/201424.5024.5521.0922.581,042,372
11/28/201427.2427.2426.0526.15140,660
11/26/201427.3927.4027.0927.34111,863
11/25/201427.2427.4527.0427.2995,788
11/24/201427.1427.5226.9427.2580,810
11/21/201427.4727.7726.7927.09210,605
11/20/201426.3727.1126.3726.96121,230
11/19/201426.3527.1426.0026.57296,084
11/18/201425.0026.5325.0026.44221,108
11/17/201425.0625.2424.7724.86236,028
11/14/201425.7225.7224.9525.03340,283
11/13/201426.5026.6925.4625.77203,287
11/12/201426.5926.8026.3726.56159,966
11/11/201427.3327.3326.4726.79165,730
11/10/201427.7527.8126.8427.35261,976
11/7/201428.2028.2027.3827.69271,774
11/6/201427.7028.1627.2328.06338,563
11/5/201428.0128.2227.6427.82257,939
11/4/201428.5328.8627.8027.89201,071
11/3/201428.6229.1028.3128.71153,532
10/31/201429.3629.5728.6828.72275,754
10/30/201427.4728.7827.3528.68210,522
10/29/201427.8628.2127.4127.65173,936
10/28/201426.5528.0926.3527.74332,325
10/27/201425.6026.4025.1726.35215,450
10/24/201425.6125.8925.5125.7663,633
10/23/201425.2226.0624.9825.69207,419
10/22/201425.6026.3024.8924.90186,480
10/21/201425.3025.6925.1625.57292,656
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center