Financial News
Primeenergy Cp (NQ: PNRG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2018 | 65.05 | 65.05 | 65.05 | 116 | -1.05(-1.59%) | |
| May 25, 2018 | 66.10 | 66.10 | 66.10 | 0 | -2.40(-3.50%) | |
| May 24, 2018 | 68.30 | 68.50 | 67.00 | 68.50 | 605 | +1.65(+2.47%) |
| May 23, 2018 | 66.39 | 66.85 | 66.39 | 66.85 | 415 | -0.95(-1.40%) |
| May 22, 2018 | 70.00 | 70.00 | 67.80 | 67.80 | 679 | +0.80(+1.19%) |
| May 18, 2018 | 67.00 | 67.00 | 67.00 | 67 | +0.50(+0.75%) | |
| May 16, 2018 | 66.50 | 66.50 | 66.50 | 8 | +0.75(+1.14%) | |
| May 14, 2018 | 65.75 | 65.75 | 65.75 | 0 | -3.96(-5.68%) | |
| May 08, 2018 | 69.71 | 69.71 | 69.71 | 19 | +1.71(+2.51%) | |
| May 07, 2018 | 68.00 | 68.00 | 68.00 | 68.00 | 151 | +2.46(+3.75%) |
| May 02, 2018 | 65.54 | 65.54 | 65.54 | 7 | -1.46(-2.18%) | |
| Apr 27, 2018 | 67.00 | 67.00 | 67.00 | 45 | +1.00(+1.52%) | |
| Apr 26, 2018 | 65.06 | 66.00 | 65.06 | 66.00 | 362 | -3.23(-4.67%) |
| Apr 23, 2018 | 69.23 | 69.23 | 69.23 | 128 | +4.23(+6.51%) | |
| Apr 20, 2018 | 65.00 | 65.00 | 64.50 | 65.00 | 731 | +1.37(+2.16%) |
| Apr 19, 2018 | 65.40 | 65.40 | 63.63 | 63.63 | 592 | -1.37(-2.12%) |
| Apr 18, 2018 | 64.00 | 65.00 | 64.00 | 65.00 | 1,067 | +1.00(+1.56%) |
| Apr 17, 2018 | 64.70 | 66.85 | 63.65 | 64.00 | 3,934 | +11.10(+20.98%) |
| Apr 12, 2018 | 52.90 | 52.90 | 52.90 | 44 | -0.10(-0.19%) | |
| Apr 11, 2018 | 52.00 | 53.00 | 52.00 | 53.00 | 4,590 | +0.10(+0.19%) |
| Mar 27, 2018 | 52.90 | 52.90 | 52.90 | 55 | +1.90(+3.73%) | |
| Mar 26, 2018 | 51.00 | 51.00 | 51.00 | 51.00 | 188 | +0.00(+0.00%) |
| Mar 20, 2018 | 51.00 | 51.00 | 51.00 | 0 | -1.45(-2.76%) | |
| Mar 16, 2018 | 52.45 | 52.45 | 52.45 | 14 | +0.45(+0.87%) | |
| Mar 15, 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 1,231 | +0.00(+0.00%) |
| Mar 14, 2018 | 52.00 | 52.00 | 52.00 | 52.00 | 257 | +1.89(+3.78%) |
| Mar 08, 2018 | 50.11 | 50.11 | 50.11 | 63 | -1.29(-2.51%) | |
| Mar 07, 2018 | 51.40 | 51.40 | 51.40 | 51.40 | 510 | -1.55(-2.93%) |
| Mar 05, 2018 | 52.95 | 52.95 | 52.95 | 0 | +1.95(+3.82%) | |
| Feb 28, 2018 | 51.00 | 51.00 | 51.00 | 197 | -1.00(-1.92%) | |
| Feb 27, 2018 | 51.50 | 52.75 | 51.00 | 52.00 | 3,018 | -0.15(-0.29%) |
| Feb 22, 2018 | 52.15 | 52.15 | 52.15 | 3 | -0.35(-0.67%) | |
| Feb 21, 2018 | 48.30 | 52.50 | 48.30 | 52.50 | 2,449 | +1.50(+2.94%) |
| Feb 16, 2018 | 51.00 | 51.00 | 51.00 | 0 | +0.30(+0.59%) | |
| Feb 15, 2018 | 47.10 | 49.00 | 47.10 | 50.70 | 1,618 | +0.70(+1.40%) |
| Feb 14, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 195 | +1.00(+2.04%) |
| Feb 13, 2018 | 49.00 | 49.00 | 49.00 | 49.00 | 106 | -0.95(-1.90%) |
| Jan 30, 2018 | 49.95 | 49.95 | 49.95 | 14 | -6.05(-10.80%) | |
| Jan 26, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.55(+0.99%) | |
| Jan 25, 2018 | 54.99 | 55.45 | 53.55 | 55.45 | 1,805 | +2.43(+4.57%) |
| Jan 18, 2018 | 53.02 | 53.02 | 53.02 | 19 | +3.82(+7.77%) | |
| Jan 12, 2018 | 49.20 | 49.20 | 49.20 | 0 | +0.70(+1.44%) | |
| Jan 09, 2018 | 48.50 | 48.50 | 48.50 | 0 | -4.00(-7.62%) | |
| Jan 08, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 500 | +0.35(+0.67%) |
| Jan 04, 2018 | 52.15 | 52.15 | 52.15 | 1 | +0.65(+1.26%) | |
| Dec 29, 2017 | 51.50 | 51.50 | 51.50 | 2 | -0.50(-0.96%) | |
| Dec 28, 2017 | 52.00 | 52.00 | 52.00 | 52.00 | 269 | +0.50(+0.97%) |
| Dec 27, 2017 | 49.00 | 52.00 | 49.00 | 51.50 | 2,264 | +1.50(+3.00%) |
| Dec 20, 2017 | 50.00 | 50.00 | 50.00 | 0 | +1.90(+3.95%) | |
| Dec 06, 2017 | 48.10 | 48.10 | 48.10 | 4 | -2.85(-5.59%) | |
| Nov 21, 2017 | 50.95 | 50.95 | 50.95 | 168 | +0.55(+1.08%) | |
| Nov 15, 2017 | 50.41 | 50.41 | 50.41 | 0 | +0.20(+0.41%) | |
| Nov 14, 2017 | 50.20 | 50.20 | 50.20 | 50.20 | 306 | -0.15(-0.30%) |
| Nov 10, 2017 | 50.35 | 50.35 | 50.35 | 0 | +0.35(+0.70%) | |
| Nov 03, 2017 | 50.00 | 50.00 | 50.00 | 0 | -1.50(-2.91%) | |
| Nov 02, 2017 | 51.50 | 51.50 | 51.50 | 51.50 | 300 | +0.50(+0.98%) |
| Nov 01, 2017 | 51.00 | 51.00 | 51.00 | 51.00 | 1,196 | +1.00(+2.00%) |
| Oct 30, 2017 | 50.00 | 50.00 | 50.00 | 25 | +0.10(+0.20%) | |
| Oct 26, 2017 | 49.90 | 49.90 | 49.90 | 7 | -0.10(-0.20%) | |
| Oct 24, 2017 | 50.00 | 50.00 | 50.00 | 182 | +0.70(+1.42%) | |
| Oct 23, 2017 | 55.00 | 55.00 | 49.05 | 49.30 | 2,482 | -0.70(-1.40%) |
| Oct 20, 2017 | 50.00 | 50.00 | 50.00 | 50.00 | 184 | +2.00(+4.17%) |
| Oct 16, 2017 | 48.00 | 48.00 | 48.00 | 0 | +0.10(+0.21%) | |
| Oct 05, 2017 | 47.90 | 47.90 | 47.90 | 4 | -0.10(-0.21%) | |
| Oct 04, 2017 | 48.00 | 48.00 | 48.00 | 48.00 | 217 | -0.30(-0.62%) |
| Oct 03, 2017 | 47.00 | 48.30 | 46.55 | 48.30 | 645 | +3.00(+6.62%) |
| Oct 02, 2017 | 45.30 | 45.30 | 45.30 | 45.30 | 155 | -1.70(-3.62%) |
| Sep 19, 2017 | 47.00 | 47.00 | 47.00 | 140 | -3.65(-7.21%) | |
| Sep 18, 2017 | 49.48 | 51.20 | 49.45 | 50.65 | 1,722 | -1.30(-2.50%) |
| Sep 15, 2017 | 45.00 | 52.00 | 45.00 | 51.95 | 6,178 | +7.70(+17.40%) |
| Sep 14, 2017 | 44.25 | 44.35 | 44.25 | 44.25 | 745 | -0.60(-1.34%) |
| Sep 13, 2017 | 45.05 | 45.67 | 44.50 | 44.85 | 2,089 | +0.10(+0.22%) |
| Sep 12, 2017 | 45.20 | 45.45 | 44.60 | 44.75 | 1,934 | -0.25(-0.56%) |
| Sep 11, 2017 | 47.25 | 47.25 | 45.00 | 45.00 | 5,408 | -1.50(-3.23%) |
| Sep 08, 2017 | 45.80 | 47.00 | 45.80 | 46.50 | 3,140 | +0.50(+1.09%) |
| Sep 07, 2017 | 44.60 | 47.00 | 44.60 | 46.00 | 2,906 | -0.30(-0.65%) |
| Sep 06, 2017 | 47.00 | 48.30 | 46.25 | 46.30 | 4,880 | +1.20(+2.66%) |
| Sep 05, 2017 | 44.00 | 46.35 | 44.00 | 45.10 | 2,574 | -0.15(-0.33%) |
| Aug 29, 2017 | 45.25 | 45.25 | 45.25 | 0 | -1.55(-3.31%) | |
| Aug 28, 2017 | 46.80 | 46.80 | 46.80 | 46.80 | 106 | +0.25(+0.54%) |
| Aug 24, 2017 | 46.55 | 46.55 | 46.55 | 3 | +0.35(+0.76%) | |
| Aug 23, 2017 | 46.20 | 46.20 | 46.20 | 46.20 | 104 | -1.30(-2.74%) |
| Aug 21, 2017 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
| Aug 17, 2017 | 48.00 | 48.00 | 48.00 | 84 | +2.75(+6.08%) | |
| Aug 14, 2017 | 45.25 | 45.25 | 45.25 | 0 | -2.90(-6.02%) | |
| Aug 03, 2017 | 48.15 | 48.15 | 48.15 | 66 | +1.15(+2.45%) | |
| Jul 25, 2017 | 47.00 | 47.00 | 47.00 | 0 | -0.50(-1.05%) | |
| Jul 13, 2017 | 47.50 | 47.50 | 47.50 | 0 | -0.45(-0.94%) | |
| Jul 12, 2017 | 49.00 | 49.00 | 47.95 | 47.95 | 747 | +0.40(+0.84%) |
| Jul 11, 2017 | 49.30 | 49.30 | 47.50 | 47.55 | 2,110 | +0.05(+0.11%) |
| Jul 10, 2017 | 46.85 | 47.55 | 46.00 | 47.50 | 2,237 | +0.60(+1.28%) |
| Jul 07, 2017 | 49.05 | 49.05 | 46.90 | 46.90 | 1,481 | -1.15(-2.39%) |
| Jul 06, 2017 | 46.95 | 48.05 | 46.95 | 48.05 | 603 | +1.15(+2.45%) |
| Jul 05, 2017 | 45.00 | 46.90 | 45.00 | 46.90 | 1,088 | -0.15(-0.32%) |
| Jul 03, 2017 | 47.05 | 47.05 | 47.05 | 47.05 | 163 | +0.00(+0.00%) |
| Jun 30, 2017 | 47.05 | 47.05 | 47.05 | 163 | -2.45(-4.95%) | |
| Jun 27, 2017 | 49.50 | 49.50 | 49.50 | 115 | +3.20(+6.91%) | |
| Jun 23, 2017 | 46.30 | 46.30 | 46.30 | 111 | -0.70(-1.49%) | |
| Jun 22, 2017 | 48.65 | 48.65 | 46.95 | 47.00 | 796 | +0.65(+1.40%) |
| Jun 21, 2017 | 46.50 | 46.50 | 45.70 | 46.35 | 4,832 | -0.25(-0.54%) |
| Jun 20, 2017 | 47.50 | 47.50 | 46.60 | 46.60 | 841 | -0.65(-1.38%) |
| Jun 19, 2017 | 47.45 | 47.45 | 47.25 | 47.25 | 952 | +2.65(+5.94%) |
| Jun 16, 2017 | 44.60 | 44.60 | 44.60 | 44.60 | 6,480 | +0.10(+0.22%) |
| Jun 15, 2017 | 43.30 | 44.50 | 43.30 | 44.50 | 1,023 | +0.40(+0.91%) |
| Jun 14, 2017 | 43.25 | 44.10 | 43.25 | 44.10 | 553 | -1.45(-3.18%) |
| Jun 13, 2017 | 44.15 | 45.95 | 44.15 | 45.55 | 1,114 | +2.45(+5.68%) |
| Jun 12, 2017 | 44.90 | 45.00 | 42.70 | 43.10 | 751 | -1.90(-4.22%) |
| Jun 09, 2017 | 43.75 | 45.00 | 43.75 | 45.00 | 1,519 | +1.35(+3.09%) |
| Jun 08, 2017 | 42.15 | 44.45 | 42.15 | 43.65 | 546 | -0.40(-0.91%) |
| Jun 07, 2017 | 44.00 | 44.05 | 44.00 | 44.05 | 320 | -0.95(-2.11%) |
| Jun 06, 2017 | 45.00 | 45.00 | 42.60 | 45.00 | 1,183 | +1.00(+2.27%) |
| Jun 05, 2017 | 40.50 | 44.00 | 40.50 | 44.00 | 263 | +0.00(+0.00%) |
| Jun 02, 2017 | 45.00 | 45.25 | 44.00 | 44.00 | 2,172 | +1.20(+2.80%) |
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.
