$19.63 -0.02 (%) Primoris Services Corp - NASDAQ

Feb. 9, 2016 | 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
2/9/201619.3319.9719.3319.63328,166
2/8/201620.1420.1419.1619.65357,104
2/5/201620.5220.8019.3020.46286,291
2/4/201620.2821.0420.1820.69122,824
2/3/201620.3720.6519.6020.26231,825
2/2/201620.1620.3919.8620.16166,058
2/1/201620.0720.8219.7120.55175,176
1/29/201619.2520.3919.2520.39245,039
1/28/201619.5319.7319.0719.22152,348
1/27/201619.0319.5818.8819.17138,353
1/26/201618.7819.1818.5919.14150,740
1/25/201619.1719.3118.5718.61109,106
1/22/201619.7719.9619.0719.43215,346
1/21/201619.6819.9018.8519.27203,828
1/20/201618.8320.0618.6419.71308,560
1/19/201619.9420.0119.1619.26395,468
1/15/201619.5719.9919.3419.73227,187
1/14/201619.9320.6519.5320.23236,980
1/13/201620.1120.2419.2219.78258,439
1/12/201620.2720.2819.5619.94159,362
1/11/201620.3020.4719.8819.99164,366
1/8/201620.5921.0220.2020.29277,614
1/7/201620.9021.0620.2920.34272,469
1/6/201621.4921.9421.3021.32141,900
1/5/201621.8922.0721.4621.95169,108
1/4/201621.6522.0921.0821.89314,184
12/31/201522.3422.5721.9522.03171,355
12/30/201522.2922.6522.2022.33119,824
12/29/201522.6322.8422.1922.43109,742
12/28/201522.3622.7021.7522.58126,470
12/24/201522.4822.8522.4022.5298,479
12/23/201521.5822.4521.3522.41141,374
12/22/201521.4121.5320.9221.34287,959
12/21/201521.3221.7420.9821.34166,909
12/18/201521.7621.9720.5921.11423,290
12/17/201522.1822.4721.6221.79137,197
12/16/201521.9122.3221.6722.17183,731
12/15/201521.7222.1621.5221.83206,903
12/14/201521.9022.0121.2421.58184,790
12/11/201522.0522.2721.6721.91164,682
12/10/201522.5322.7122.2522.50147,249
12/9/201522.5623.2520.6522.58153,725
12/8/201522.3023.0222.2322.58151,323
12/7/201523.2823.3922.3822.72310,073
12/4/201523.1123.8322.8423.42283,316
12/3/201523.2323.5522.8823.21185,463
12/2/201523.6823.7920.3023.06175,488
12/1/201523.2223.9022.7623.79235,156
11/30/201523.1423.5822.7723.08211,191
11/27/201522.9623.2822.7523.1052,390
11/25/201522.8423.3322.7223.00145,870
11/24/201522.3222.9722.2422.93248,846
11/23/201522.1622.5422.1522.28192,005
11/20/201523.0023.1422.1422.27261,014
11/19/201523.0123.1022.4522.84127,909
11/18/201522.0923.2021.8923.14290,015
11/17/201522.1122.4821.8622.02187,927
11/16/201521.3222.3421.3222.15225,324
11/13/201520.7321.7920.6421.35200,162
11/12/201521.3322.4420.1520.90214,351
11/11/201521.4721.5321.1721.3479,731
11/10/201521.1921.5921.1321.44192,133
11/9/201521.7321.8121.0421.27184,100
11/6/201520.8521.7020.6721.60235,215
11/5/201520.5021.4620.5021.01215,658
11/4/201520.6820.6820.1920.45211,667
11/3/201520.7821.4020.5320.59176,522
11/2/201519.9221.0019.9220.76152,950
10/30/201519.7320.3419.6019.92169,332
10/29/201519.7720.3219.7019.73154,307
10/28/201519.0920.0819.0719.86240,925
10/27/201519.5220.6918.6818.90131,974
10/26/201519.7220.1219.5619.68112,708
10/23/201519.6920.8919.3919.76181,260
10/22/201519.5020.7519.2619.53139,404
10/21/201519.8920.0119.4019.40161,359
10/20/201519.4719.9819.2619.85147,594
10/19/201519.2319.4419.1019.42256,189
10/16/201520.4820.5219.3719.42304,393
10/15/201519.9620.5319.6220.45140,735
10/14/201520.4420.4619.9620.00242,067
10/13/201520.8621.1520.3620.41295,051
10/12/201521.4021.4020.7521.02180,049
10/9/201520.8121.3620.2821.33383,232
10/8/201520.1220.7119.4220.67189,655
10/7/201519.4620.2219.2320.21283,245
10/6/201519.0819.9618.7319.29212,072
10/5/201517.9519.0917.6519.08133,602
10/2/201517.0017.8116.8417.77217,102
10/1/201518.0018.1817.0717.17227,990
9/30/201517.3617.9417.3617.91224,120
9/29/201517.0517.2716.7517.12281,259
9/28/201517.2517.3916.9017.06283,465
9/25/201517.8817.8917.2017.42245,368
9/24/201517.1217.7317.0317.70140,584
9/23/201517.9117.9116.9817.19231,487
9/22/201518.0018.1017.6917.83129,978
9/21/201518.9518.9918.1818.21245,478
9/18/201519.4519.7618.7018.77308,304
9/17/201519.5219.9719.3919.67217,293
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center