Financial News
Primeenergy Cp (NQ: PNRG )
114.00
+4.51
(+4.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 59.10 | 59.18 | 59.18 | 59.18 | 200 | +0.54(+0.92%) |
| May 26, 2016 | 58.64 | 58.64 | 58.64 | 58.64 | 100 | -1.36(-2.27%) |
| May 25, 2016 | 55.87 | 60.00 | 55.87 | 60.00 | 3,313 | +6.90(+12.99%) |
| May 23, 2016 | 55.14 | 53.10 | 53.10 | 53.10 | 50 | -2.90(-5.18%) |
| May 20, 2016 | 52.24 | 56.00 | 52.24 | 56.00 | 1,727 | +6.00(+12.00%) |
| May 16, 2016 | 47.01 | 50.00 | 50.00 | 50.00 | 43 | +2.00(+4.17%) |
| May 11, 2016 | 49.51 | 48.00 | 48.00 | 48.00 | 134 | +3.00(+6.67%) |
| May 09, 2016 | 42.01 | 45.00 | 45.00 | 45.00 | 145 | +2.35(+5.51%) |
| May 06, 2016 | 41.90 | 44.01 | 41.90 | 42.65 | 2,647 | +1.90(+4.66%) |
| May 05, 2016 | 38.96 | 42.05 | 38.96 | 40.75 | 4,174 | +1.75(+4.49%) |
| May 04, 2016 | 39.00 | 39.00 | 39.00 | 39.00 | 299 | -0.12(-0.31%) |
| May 02, 2016 | 37.50 | 39.12 | 39.12 | 39.12 | 2,800 | +2.03(+5.47%) |
| Apr 29, 2016 | 32.00 | 37.09 | 32.00 | 37.09 | 1,879 | +7.09(+23.63%) |
| Apr 25, 2016 | 32.00 | 30.00 | 30.00 | 30.00 | 1,500 | -1.01(-3.26%) |
| Apr 20, 2016 | 32.00 | 31.01 | 31.01 | 31.01 | 84 | -1.00(-3.12%) |
| Apr 14, 2016 | 32.00 | 32.01 | 32.01 | 32.01 | 53 | +0.01(+0.03%) |
| Apr 12, 2016 | 32.99 | 32.00 | 32.00 | 32.00 | 33 | -0.40(-1.23%) |
| Apr 11, 2016 | 32.92 | 32.92 | 32.40 | 32.40 | 275 | +4.90(+17.82%) |
| Apr 08, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 142 | -2.06(-6.97%) |
| Apr 07, 2016 | 29.85 | 29.85 | 29.56 | 29.56 | 381 | -3.83(-11.48%) |
| Mar 28, 2016 | 35.00 | 33.39 | 33.39 | 33.39 | 9 | -3.11(-8.51%) |
| Mar 24, 2016 | 36.50 | 36.50 | 36.50 | 36.50 | 500 | -0.47(-1.28%) |
| Mar 23, 2016 | 37.00 | 37.00 | 36.50 | 36.97 | 711 | -1.03(-2.70%) |
| Mar 22, 2016 | 40.02 | 41.00 | 37.00 | 38.00 | 1,213 | -5.99(-13.62%) |
| Mar 21, 2016 | 40.00 | 43.99 | 40.00 | 43.99 | 1,195 | +9.49(+27.51%) |
| Mar 18, 2016 | 34.50 | 34.50 | 34.50 | 34.50 | 134 | -15.06(-30.39%) |
| Feb 09, 2016 | 49.56 | 49.56 | 49.56 | 49.56 | 100 | +0.00(+0.00%) |
| Feb 08, 2016 | 49.56 | 49.56 | 49.56 | 49.56 | 200 | +8.56(+20.88%) |
| Feb 04, 2016 | 41.00 | 41.00 | 41.00 | 41.00 | 10 | +1.00(+2.50%) |
| Jan 29, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 293 | +1.99(+5.24%) |
| Jan 26, 2016 | 38.01 | 38.01 | 38.01 | 38.01 | 500 | +0.01(+0.03%) |
| Jan 22, 2016 | 37.00 | 38.00 | 38.00 | 38.00 | 1,300 | -1.21(-3.09%) |
| Jan 21, 2016 | 39.21 | 39.21 | 39.21 | 39.21 | 131 | -2.79(-6.64%) |
| Jan 20, 2016 | 48.77 | 48.77 | 42.00 | 42.00 | 1,562 | -8.00(-16.00%) |
| Jan 05, 2016 | 50.00 | 50.00 | 50.00 | 50.00 | 300 | +1.63(+3.37%) |
| Jan 04, 2016 | 52.00 | 52.00 | 48.37 | 48.37 | 217 | -4.63(-8.74%) |
| Dec 31, 2015 | 51.00 | 53.00 | 53.00 | 53.00 | 3,000 | +0.00(+0.00%) |
| Dec 21, 2015 | 53.00 | 53.00 | 53.00 | 53.00 | 600 | -0.75(-1.40%) |
| Dec 18, 2015 | 50.01 | 53.75 | 50.01 | 53.75 | 1,023 | +8.05(+17.61%) |
| Dec 17, 2015 | 48.00 | 48.00 | 45.31 | 45.70 | 837 | -3.30(-6.73%) |
| Dec 15, 2015 | 49.00 | 49.00 | 49.00 | 49.00 | 47 | +0.70(+1.45%) |
| Dec 11, 2015 | 46.00 | 48.30 | 48.30 | 48.30 | 700 | +1.93(+4.16%) |
| Dec 10, 2015 | 48.50 | 48.50 | 46.37 | 46.37 | 370 | -7.68(-14.21%) |
| Dec 04, 2015 | 54.95 | 54.05 | 54.05 | 54.05 | 1,300 | +3.05(+5.98%) |
| Dec 02, 2015 | 51.00 | 51.00 | 51.00 | 51.00 | 60 | -2.80(-5.20%) |
| Dec 01, 2015 | 53.80 | 53.80 | 53.80 | 53.80 | 200 | +0.30(+0.56%) |
| Nov 30, 2015 | 57.03 | 57.03 | 53.05 | 53.50 | 1,382 | +0.50(+0.94%) |
| Nov 27, 2015 | 54.50 | 54.50 | 53.00 | 53.00 | 520 | -3.30(-5.86%) |
| Nov 24, 2015 | 56.16 | 56.30 | 56.30 | 56.30 | 1,700 | +2.71(+5.07%) |
| Nov 20, 2015 | 56.00 | 56.00 | 53.59 | 53.59 | 331 | -7.91(-12.86%) |
| Nov 18, 2015 | 60.00 | 61.49 | 61.49 | 61.49 | 2 | -5.30(-7.94%) |
| Nov 12, 2015 | 61.00 | 66.79 | 66.79 | 66.79 | 84 | +0.29(+0.44%) |
| Oct 29, 2015 | 67.00 | 66.50 | 66.50 | 66.50 | 1,200 | +2.40(+3.74%) |
| Oct 28, 2015 | 64.00 | 64.10 | 64.00 | 64.10 | 614 | -0.91(-1.40%) |
| Oct 27, 2015 | 65.01 | 65.01 | 65.01 | 65.01 | 869 | +0.84(+1.31%) |
| Oct 26, 2015 | 64.17 | 64.17 | 64.17 | 64.17 | 181 | -1.72(-2.61%) |
| Oct 20, 2015 | 66.00 | 65.89 | 65.89 | 65.89 | 71 | +1.89(+2.95%) |
| Oct 19, 2015 | 63.99 | 64.00 | 63.99 | 64.00 | 977 | -2.00(-3.03%) |
| Oct 13, 2015 | 66.00 | 66.00 | 66.00 | 66.00 | 300 | -6.22(-8.61%) |
| Oct 08, 2015 | 72.22 | 72.22 | 72.22 | 72.22 | 100 | +0.42(+0.58%) |
| Oct 07, 2015 | 71.58 | 72.53 | 71.58 | 71.80 | 1,434 | +0.80(+1.13%) |
| Oct 05, 2015 | 69.50 | 71.00 | 71.00 | 71.00 | 52 | +5.90(+9.06%) |
| Oct 02, 2015 | 65.00 | 65.10 | 65.00 | 65.10 | 356 | -6.90(-9.58%) |
| Sep 29, 2015 | 77.00 | 72.00 | 72.00 | 72.00 | 6 | +3.00(+4.35%) |
| Sep 28, 2015 | 69.00 | 69.00 | 69.00 | 69.00 | 413 | -2.05(-2.89%) |
| Sep 25, 2015 | 68.17 | 71.05 | 68.17 | 71.05 | 1,088 | +0.58(+0.82%) |
| Sep 24, 2015 | 72.45 | 73.00 | 70.46 | 70.47 | 1,301 | -4.53(-6.04%) |
| Sep 23, 2015 | 71.80 | 75.00 | 71.80 | 75.00 | 1,902 | +0.60(+0.81%) |
| Sep 22, 2015 | 74.50 | 74.50 | 74.40 | 74.40 | 1,325 | +2.83(+3.95%) |
| Sep 21, 2015 | 77.00 | 77.00 | 71.57 | 71.57 | 1,076 | +0.21(+0.29%) |
| Sep 18, 2015 | 76.53 | 77.00 | 71.36 | 71.36 | 15,526 | -5.14(-6.72%) |
| Sep 17, 2015 | 75.87 | 76.50 | 74.00 | 76.50 | 3,061 | +3.00(+4.08%) |
| Sep 16, 2015 | 75.89 | 75.89 | 73.50 | 73.50 | 2,572 | -1.59(-2.12%) |
| Sep 15, 2015 | 76.35 | 76.39 | 73.00 | 75.09 | 4,006 | -1.08(-1.42%) |
| Sep 14, 2015 | 76.50 | 76.50 | 75.65 | 76.17 | 2,065 | -0.78(-1.01%) |
| Sep 11, 2015 | 70.50 | 76.95 | 63.32 | 76.95 | 1,958 | +6.46(+9.16%) |
| Sep 10, 2015 | 69.00 | 70.49 | 68.84 | 70.49 | 1,463 | +9.30(+15.20%) |
| Sep 09, 2015 | 59.81 | 61.44 | 52.75 | 61.19 | 1,648 | +5.27(+9.42%) |
| Sep 08, 2015 | 55.92 | 55.92 | 55.92 | 55.92 | 220 | +5.13(+10.10%) |
| Sep 04, 2015 | 50.79 | 50.79 | 50.79 | 50.79 | 200 | -2.66(-4.98%) |
| Sep 03, 2015 | 53.03 | 53.45 | 53.03 | 53.45 | 290 | -0.60(-1.11%) |
| Sep 02, 2015 | 54.05 | 54.05 | 54.05 | 54.05 | 219 | -0.95(-1.73%) |
| Sep 01, 2015 | 54.00 | 55.01 | 54.00 | 55.00 | 4,037 | +0.00(+0.00%) |
| Aug 31, 2015 | 53.85 | 55.00 | 53.85 | 55.00 | 1,127 | +1.00(+1.85%) |
| Aug 17, 2015 | 55.81 | 54.00 | 54.00 | 54.00 | 500 | -2.40(-4.26%) |
| Aug 13, 2015 | 56.40 | 56.40 | 56.40 | 56.40 | 4 | +3.36(+6.33%) |
| Aug 11, 2015 | 53.04 | 53.04 | 53.04 | 53.04 | 106 | -3.91(-6.87%) |
| Aug 06, 2015 | 54.20 | 56.95 | 56.95 | 56.95 | 15 | +2.06(+3.75%) |
| Aug 05, 2015 | 54.94 | 54.94 | 54.89 | 54.89 | 257 | +0.37(+0.68%) |
| Aug 04, 2015 | 54.52 | 54.52 | 54.52 | 54.52 | 116 | -1.58(-2.82%) |
| Aug 03, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 423 | +0.10(+0.18%) |
| Jul 31, 2015 | 56.01 | 56.01 | 56.00 | 56.00 | 736 | -2.25(-3.86%) |
| Jul 30, 2015 | 56.00 | 58.25 | 56.00 | 58.25 | 1,136 | +2.51(+4.50%) |
| Jul 29, 2015 | 54.53 | 55.74 | 54.25 | 55.74 | 553 | -1.34(-2.34%) |
| Jul 28, 2015 | 54.21 | 57.08 | 54.21 | 57.08 | 552 | +2.88(+5.31%) |
| Jul 27, 2015 | 54.20 | 54.20 | 54.20 | 54.20 | 337 | -1.74(-3.11%) |
| Jul 24, 2015 | 54.67 | 55.94 | 54.67 | 55.94 | 219 | -0.16(-0.29%) |
| Jul 23, 2015 | 56.10 | 56.10 | 56.10 | 56.10 | 286 | +1.06(+1.93%) |
| Jul 21, 2015 | 55.04 | 55.04 | 55.04 | 55.04 | 90 | +0.43(+0.79%) |
| Jul 20, 2015 | 56.60 | 56.60 | 54.61 | 54.61 | 2,464 | -1.54(-2.74%) |
| Jul 17, 2015 | 56.15 | 56.15 | 56.15 | 56.15 | 301 | +0.15(+0.27%) |
| Jul 09, 2015 | 56.05 | 56.00 | 56.00 | 56.00 | 600 | -1.25(-2.18%) |
| Jul 07, 2015 | 57.25 | 57.25 | 57.25 | 57.25 | 400 | +0.45(+0.79%) |
| Jul 06, 2015 | 56.80 | 56.80 | 56.80 | 56.80 | 197 | +0.30(+0.53%) |
| Jul 02, 2015 | 56.50 | 56.50 | 56.50 | 56.50 | 500 | +0.50(+0.89%) |
| Jun 29, 2015 | 56.02 | 56.00 | 56.00 | 56.00 | 50 | +1.00(+1.82%) |
| Jun 25, 2015 | 55.50 | 55.00 | 55.00 | 55.00 | 78 | -0.50(-0.90%) |
| Jun 24, 2015 | 55.49 | 55.50 | 55.00 | 55.50 | 475 | +0.00(+0.00%) |
| Jun 22, 2015 | 55.50 | 55.50 | 55.50 | 55.50 | 900 | +0.00(+0.00%) |
| Jun 19, 2015 | 55.00 | 56.00 | 54.00 | 55.50 | 2,180 | +1.00(+1.83%) |
| Jun 18, 2015 | 54.50 | 54.50 | 54.50 | 54.50 | 726 | -3.16(-5.48%) |
| Jun 09, 2015 | 59.56 | 57.66 | 57.66 | 57.66 | 180 | -2.14(-3.58%) |
| Jun 03, 2015 | 59.80 | 59.80 | 59.80 | 59.80 | 74 | +2.80(+4.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
