$18.93 +0.09 (%) Primoris Services Corp - NASDAQ

May. 27, 2015 | 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
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
3/11/201516.8417.0716.8016.99400,545
3/10/201517.0017.1716.7016.75389,308
3/9/201517.2417.5217.1217.20281,879
3/6/201517.4417.7917.1717.23344,459
3/5/201517.8217.8617.1617.52766,700
3/4/201517.0718.0016.8017.901,029,638
3/3/201517.1218.0016.9017.222,735,149
3/2/201520.6121.2020.4821.09233,261
2/27/201521.1021.1720.6420.65124,038
2/26/201521.5521.6120.9321.16103,272
2/25/201521.5321.9021.2921.69180,167
2/24/201521.1921.6421.0421.60228,551
2/23/201521.1621.3520.6321.07122,152
2/20/201521.6021.7221.1221.30188,998
2/19/201521.3921.8221.3121.6878,560
2/18/201521.4721.9221.1021.54174,366
2/17/201521.9021.9321.3021.60129,105
2/13/201521.5122.0021.3021.90183,599
2/12/201521.8121.9121.2821.47130,590
2/11/201521.7922.0321.4821.59273,631
2/10/201522.0522.2221.5421.95356,943
2/9/201521.2322.0121.2021.93307,293
2/6/201521.0921.6921.0821.24203,478
2/5/201520.5821.1320.5721.05292,358
2/4/201520.8320.8820.2120.50201,860
2/3/201519.9720.9519.9720.90280,795
2/2/201518.8719.8918.7119.85331,026
1/30/201519.9220.1318.7818.78277,391
1/29/201519.4020.1619.0720.06220,626
1/28/201519.7220.2119.3019.33291,227
1/27/201519.3619.8519.2719.55229,753
1/26/201519.4719.8619.0819.60387,628
1/23/201518.6519.8118.5519.51676,920
1/22/201518.2818.7317.8218.71575,164
1/21/201517.8718.2017.6718.00642,901
1/20/201518.0318.4417.6117.98454,340
1/16/201518.0418.8217.8218.02811,927
1/15/201519.5919.8117.9018.12603,037
1/14/201520.1020.3119.0119.52282,450
1/13/201520.7721.0320.1520.35204,383
1/12/201520.9521.0820.3320.50229,783
1/9/201521.4021.5020.7620.89223,916
1/8/201521.5521.9121.1621.41310,847
1/7/201521.9922.5421.2621.47300,481
1/6/201522.5622.5621.7321.85395,847
1/5/201522.7523.0522.4322.56311,546
1/2/201523.3023.7022.4822.98282,499
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center