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, 2017 | 43.80 | 43.80 | 43.25 | 43.25 | 581 | -0.35(-0.80%) |
| May 17, 2017 | 43.60 | 43.60 | 43.60 | 58 | -0.20(-0.46%) | |
| May 16, 2017 | 42.00 | 45.00 | 42.00 | 43.80 | 1,999 | +3.80(+9.50%) |
| May 11, 2017 | 40.00 | 40.00 | 40.00 | 0 | -0.80(-1.96%) | |
| May 02, 2017 | 40.80 | 40.80 | 40.80 | 0 | -0.70(-1.69%) | |
| May 01, 2017 | 39.80 | 41.50 | 39.80 | 41.50 | 420 | +1.50(+3.75%) |
| Apr 28, 2017 | 41.95 | 41.95 | 40.00 | 40.00 | 1,314 | +0.00(+0.00%) |
| Apr 27, 2017 | 43.00 | 43.00 | 40.00 | 40.00 | 550 | +0.00(+0.00%) |
| Apr 26, 2017 | 40.05 | 40.05 | 40.00 | 40.00 | 1,088 | -0.10(-0.25%) |
| Apr 25, 2017 | 41.50 | 42.00 | 40.05 | 40.10 | 1,328 | -5.20(-11.48%) |
| Apr 20, 2017 | 45.30 | 45.30 | 45.30 | 39 | -2.70(-5.62%) | |
| Apr 11, 2017 | 47.99 | 47.99 | 47.99 | 0 | +0.23(+0.48%) | |
| Apr 10, 2017 | 47.76 | 47.76 | 47.76 | 47.76 | 181 | -0.24(-0.49%) |
| Apr 03, 2017 | 48.00 | 48.00 | 48.00 | 0 | -2.00(-4.00%) | |
| Mar 29, 2017 | 50.00 | 50.00 | 50.00 | 12 | +1.40(+2.88%) | |
| Mar 28, 2017 | 47.00 | 48.60 | 47.00 | 48.60 | 386 | +1.55(+3.29%) |
| Mar 27, 2017 | 45.00 | 47.00 | 45.00 | 47.05 | 532 | -4.95(-9.52%) |
| Mar 07, 2017 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) | |
| Mar 01, 2017 | 52.00 | 52.00 | 52.00 | 100 | -2.00(-3.70%) | |
| Feb 28, 2017 | 56.00 | 56.00 | 54.00 | 54.00 | 2,422 | -2.50(-4.42%) |
| Feb 27, 2017 | 54.00 | 56.50 | 54.00 | 56.50 | 1,297 | -2.50(-4.24%) |
| Feb 10, 2017 | 59.00 | 59.00 | 59.00 | 9 | +4.72(+8.70%) | |
| Feb 07, 2017 | 54.28 | 54.28 | 54.28 | 0 | -1.71(-3.05%) | |
| Feb 03, 2017 | 55.99 | 55.99 | 55.99 | 47 | -0.51(-0.90%) | |
| Jan 19, 2017 | 56.50 | 56.50 | 56.50 | 120 | -2.50(-4.24%) | |
| Jan 17, 2017 | 59.00 | 59.00 | 59.00 | 0 | +5.00(+9.26%) | |
| Jan 11, 2017 | 54.00 | 54.00 | 54.00 | 0 | +0.00(+0.00%) | |
| Jan 10, 2017 | 54.00 | 54.05 | 54.00 | 54.00 | 920 | +0.00(+0.00%) |
| Jan 09, 2017 | 54.00 | 54.05 | 53.95 | 54.00 | 1,652 | +0.00(+0.00%) |
| Jan 06, 2017 | 52.20 | 54.00 | 52.20 | 54.00 | 1,064 | +0.00(+0.00%) |
| Dec 30, 2016 | 54.00 | 54.00 | 54.00 | 10 | +3.00(+5.88%) | |
| Dec 29, 2016 | 53.04 | 53.04 | 51.00 | 51.00 | 1,407 | -3.80(-6.93%) |
| Dec 27, 2016 | 54.80 | 54.80 | 54.80 | 22 | +3.80(+7.45%) | |
| Dec 23, 2016 | 51.00 | 51.00 | 51.00 | 0 | +1.50(+3.03%) | |
| Dec 15, 2016 | 49.50 | 49.50 | 49.50 | 0 | +1.00(+2.06%) | |
| Dec 14, 2016 | 48.50 | 48.74 | 48.50 | 48.50 | 1,229 | -2.45(-4.81%) |
| Dec 12, 2016 | 50.95 | 50.95 | 50.95 | 0 | -0.55(-1.07%) | |
| Nov 30, 2016 | 51.50 | 51.50 | 51.50 | 0 | +1.50(+3.00%) | |
| Nov 17, 2016 | 50.00 | 50.00 | 50.00 | 0 | +0.05(+0.10%) | |
| Nov 15, 2016 | 49.95 | 49.95 | 49.95 | 0 | +6.70(+15.49%) | |
| Nov 14, 2016 | 43.25 | 43.25 | 43.25 | 43.25 | 299 | -9.80(-18.47%) |
| Nov 08, 2016 | 53.05 | 53.05 | 53.05 | 50 | +0.86(+1.65%) | |
| Oct 31, 2016 | 52.19 | 52.19 | 52.19 | 0 | -5.81(-10.02%) | |
| Oct 13, 2016 | 58.00 | 58.00 | 58.00 | 100 | -0.01(-0.02%) | |
| Oct 12, 2016 | 58.01 | 58.01 | 58.01 | 58.01 | 100 | -0.99(-1.68%) |
| Oct 10, 2016 | 59.00 | 59.00 | 59.00 | 59.00 | 200 | +0.69(+1.18%) |
| Oct 03, 2016 | 58.31 | 58.31 | 58.31 | 58.31 | 7 | +0.00(+0.00%) |
| Sep 30, 2016 | 58.31 | 58.31 | 58.31 | 58.31 | 78 | +0.00(+0.00%) |
| Sep 29, 2016 | 58.90 | 58.31 | 58.31 | 58.31 | 23 | -0.68(-1.15%) |
| Sep 28, 2016 | 58.99 | 58.99 | 58.99 | 58.99 | 161 | -0.01(-0.02%) |
| Sep 27, 2016 | 59.00 | 59.00 | 59.00 | 59.00 | 198 | +1.00(+1.72%) |
| Sep 20, 2016 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | -0.30(-0.51%) |
| Sep 16, 2016 | 58.30 | 58.30 | 58.30 | 58.30 | 119 | +1.43(+2.51%) |
| Sep 14, 2016 | 56.59 | 56.87 | 56.87 | 56.87 | 1,000 | +0.07(+0.12%) |
| Sep 12, 2016 | 58.53 | 56.80 | 56.80 | 56.80 | 20 | -3.45(-5.73%) |
| Sep 09, 2016 | 59.00 | 60.25 | 58.99 | 60.25 | 2,357 | +1.25(+2.12%) |
| Sep 08, 2016 | 59.00 | 59.00 | 59.00 | 59.00 | 275 | +2.78(+4.94%) |
| Sep 07, 2016 | 59.00 | 59.00 | 56.22 | 56.22 | 1,108 | -2.78(-4.71%) |
| Sep 06, 2016 | 57.83 | 59.00 | 57.83 | 59.00 | 1,747 | -0.01(-0.02%) |
| Sep 02, 2016 | 58.28 | 59.01 | 59.01 | 59.01 | 600 | -0.79(-1.32%) |
| Sep 01, 2016 | 60.00 | 60.20 | 58.21 | 59.80 | 3,314 | +1.20(+2.05%) |
| Aug 31, 2016 | 57.51 | 60.00 | 57.51 | 58.60 | 7,576 | +0.80(+1.38%) |
| Aug 24, 2016 | 57.80 | 57.80 | 57.80 | 57.80 | 33 | +0.17(+0.29%) |
| Aug 23, 2016 | 57.63 | 57.63 | 57.63 | 57.63 | 487 | -0.15(-0.26%) |
| Aug 22, 2016 | 58.00 | 58.63 | 57.77 | 57.78 | 1,061 | -0.06(-0.10%) |
| Aug 19, 2016 | 57.84 | 57.84 | 57.84 | 57.84 | 100 | +0.08(+0.14%) |
| Aug 18, 2016 | 57.76 | 57.76 | 57.76 | 57.76 | 374 | -0.24(-0.41%) |
| Aug 17, 2016 | 57.96 | 58.00 | 57.96 | 58.00 | 250 | +0.21(+0.36%) |
| Aug 16, 2016 | 57.79 | 57.79 | 57.79 | 57.79 | 190 | -0.01(-0.02%) |
| Aug 15, 2016 | 57.80 | 57.80 | 57.80 | 57.80 | 100 | -0.18(-0.31%) |
| Aug 12, 2016 | 57.00 | 58.06 | 57.00 | 57.98 | 1,460 | +0.81(+1.42%) |
| Aug 11, 2016 | 57.17 | 57.17 | 57.17 | 57.17 | 100 | -0.34(-0.59%) |
| Aug 10, 2016 | 58.00 | 59.70 | 57.19 | 57.51 | 1,625 | -0.12(-0.21%) |
| Aug 09, 2016 | 58.00 | 58.06 | 57.00 | 57.63 | 2,491 | -0.28(-0.48%) |
| Aug 08, 2016 | 57.00 | 59.00 | 57.00 | 57.91 | 2,904 | +0.89(+1.56%) |
| Aug 05, 2016 | 57.02 | 57.02 | 57.02 | 57.02 | 100 | -1.98(-3.36%) |
| Aug 04, 2016 | 59.72 | 59.72 | 59.00 | 59.00 | 205 | -1.48(-2.45%) |
| Jul 29, 2016 | 59.42 | 60.48 | 60.48 | 60.48 | 200 | +1.46(+2.47%) |
| Jul 28, 2016 | 59.81 | 60.77 | 59.02 | 59.02 | 1,701 | -0.06(-0.10%) |
| Jul 27, 2016 | 59.40 | 61.00 | 59.00 | 59.08 | 1,664 | +0.08(+0.14%) |
| Jul 26, 2016 | 59.00 | 59.00 | 59.00 | 59.00 | 405 | -0.05(-0.08%) |
| Jul 22, 2016 | 59.90 | 59.05 | 59.05 | 59.05 | 33 | -0.15(-0.25%) |
| Jul 21, 2016 | 59.20 | 59.20 | 59.20 | 59.20 | 481 | -0.40(-0.67%) |
| Jul 20, 2016 | 60.30 | 60.30 | 59.20 | 59.60 | 1,146 | -0.89(-1.47%) |
| Jul 19, 2016 | 59.51 | 60.49 | 59.51 | 60.49 | 301 | +0.22(+0.37%) |
| Jul 15, 2016 | 59.00 | 60.27 | 60.27 | 60.27 | 185 | +12.26(+25.54%) |
| Jul 14, 2016 | 48.01 | 48.01 | 48.01 | 48.01 | 406 | -12.75(-20.98%) |
| Jun 30, 2016 | 61.94 | 60.76 | 60.76 | 60.76 | 4,200 | +0.16(+0.26%) |
| Jun 28, 2016 | 59.13 | 60.60 | 60.60 | 60.60 | 600 | +0.40(+0.66%) |
| Jun 22, 2016 | 61.78 | 60.20 | 60.20 | 60.20 | 8 | +1.04(+1.76%) |
| Jun 20, 2016 | 59.16 | 59.16 | 59.16 | 59.16 | 101 | -3.84(-6.10%) |
| Jun 17, 2016 | 63.00 | 63.00 | 63.00 | 63.00 | 942 | +4.00(+6.78%) |
| Jun 16, 2016 | 58.30 | 59.00 | 58.30 | 59.00 | 382 | +0.75(+1.29%) |
| Jun 15, 2016 | 62.00 | 62.00 | 58.25 | 58.25 | 242 | +0.24(+0.41%) |
| Jun 14, 2016 | 58.01 | 58.01 | 58.01 | 58.01 | 100 | +0.19(+0.33%) |
| Jun 13, 2016 | 59.04 | 60.00 | 57.82 | 57.82 | 533 | -4.16(-6.71%) |
| Jun 10, 2016 | 61.75 | 62.00 | 61.75 | 61.98 | 1,766 | -0.02(-0.03%) |
| Jun 08, 2016 | 61.60 | 62.00 | 62.00 | 62.00 | 1,000 | +0.25(+0.40%) |
| Jun 07, 2016 | 61.60 | 61.75 | 59.77 | 61.75 | 3,630 | -0.25(-0.40%) |
| Jun 06, 2016 | 60.89 | 62.00 | 60.89 | 62.00 | 6,367 | +1.22(+2.01%) |
| Jun 03, 2016 | 59.85 | 61.80 | 59.85 | 60.78 | 4,074 | +0.86(+1.44%) |
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.
