Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primeenergy Cp (NQ: PNRG )

107.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.03 65.19 65.19 65.19 1 -1.84(-2.74%)
Jul 30, 2014 67.03 67.03 67.03 67.03 131 +0.06(+0.08%)
Jul 29, 2014 69.10 69.10 66.97 66.97 458 +1.87(+2.87%)
Jul 25, 2014 66.00 65.10 65.10 65.10 3,200 +0.70(+1.09%)
Jul 24, 2014 64.40 64.40 64.35 64.40 718 -0.14(-0.22%)
Jul 23, 2014 60.61 64.54 60.61 64.54 1,298 +0.01(+0.02%)
Jul 22, 2014 64.53 64.53 64.53 64.53 318 +0.79(+1.24%)
Jul 21, 2014 63.99 64.90 63.74 63.74 1,213 -0.25(-0.40%)
Jul 14, 2014 64.00 63.99 63.99 63.99 14 +0.24(+0.37%)
Jul 08, 2014 63.76 63.76 63.76 63.76 16 -4.03(-5.95%)
Jul 07, 2014 67.79 67.79 67.79 67.79 295 +3.57(+5.56%)
Jul 03, 2014 63.33 64.22 64.22 64.22 1,000 +3.73(+6.17%)
Jul 01, 2014 60.25 60.49 60.49 60.49 400 -1.51(-2.44%)
Jun 27, 2014 62.00 62.00 62.00 62.00 223 +0.00(+0.00%)
Jun 26, 2014 62.00 62.00 62.00 62.00 220 -1.50(-2.36%)
Jun 25, 2014 60.15 63.95 60.15 63.50 454 +3.50(+5.83%)
Jun 24, 2014 60.50 60.50 60.00 60.00 2,260 +0.00(+0.00%)
Jun 23, 2014 61.51 61.51 59.13 60.00 2,042 -3.68(-5.78%)
Jun 20, 2014 63.68 63.68 63.68 63.68 145 +4.68(+7.93%)
Jun 19, 2014 59.00 59.00 59.00 59.00 1,582 -2.01(-3.29%)
Jun 18, 2014 61.01 61.01 61.01 61.01 258 +0.13(+0.22%)
Jun 11, 2014 60.89 60.88 60.88 60.88 210 -0.37(-0.61%)
Jun 10, 2014 62.00 62.00 61.01 61.25 774 +4.10(+7.17%)
Jun 06, 2014 60.50 60.50 55.01 57.15 849 -3.35(-5.54%)
Jun 05, 2014 59.33 60.50 48.56 60.50 1,690 +1.50(+2.54%)
May 30, 2014 59.00 59.00 59.00 59.00 1 +0.35(+0.60%)
May 28, 2014 58.24 58.65 58.65 58.65 200 +0.80(+1.38%)
May 21, 2014 58.26 57.85 57.85 57.85 27 -1.25(-2.12%)
May 14, 2014 59.10 59.10 59.10 59.10 0 +1.35(+2.34%)
May 13, 2014 58.00 58.00 57.55 57.75 342 -0.50(-0.86%)
May 12, 2014 58.45 58.45 58.25 58.25 2,286 +0.25(+0.43%)
May 08, 2014 58.00 58.00 58.00 58.00 7 +0.00(+0.00%)
May 07, 2014 57.50 60.00 57.50 58.00 2,077 +3.00(+5.45%)
May 05, 2014 55.00 55.00 55.00 55.00 5 -0.04(-0.07%)
May 02, 2014 56.48 56.48 55.04 55.04 446 -0.61(-1.10%)
May 01, 2014 54.49 55.65 54.45 55.65 380 +0.78(+1.42%)
Apr 30, 2014 54.87 54.87 54.87 54.87 153 -0.62(-1.12%)
Apr 25, 2014 55.49 55.49 55.49 55.49 300 +0.10(+0.18%)
Apr 23, 2014 55.39 55.39 55.39 55.39 0 +1.64(+3.05%)
Apr 22, 2014 53.75 53.75 52.90 53.75 600 +1.32(+2.52%)
Apr 17, 2014 52.43 52.43 52.43 52.43 0 -2.62(-4.76%)
Apr 16, 2014 54.20 55.05 54.20 55.05 711 -2.34(-4.08%)
Apr 15, 2014 57.39 57.39 57.39 57.39 104 +2.39(+4.35%)
Apr 10, 2014 55.00 55.00 55.00 55.00 0 +0.19(+0.35%)
Apr 07, 2014 54.97 54.81 54.81 54.81 800 -0.19(-0.35%)
Apr 04, 2014 55.00 56.10 54.70 55.00 1,891 +3.00(+5.77%)
Apr 01, 2014 52.00 52.00 52.00 52.00 60 -0.40(-0.76%)
Mar 31, 2014 52.40 52.40 52.40 52.40 200 +0.20(+0.38%)
Mar 28, 2014 52.25 52.25 52.20 52.20 556 -4.00(-7.12%)
Mar 27, 2014 56.20 56.20 56.20 56.20 943 +1.20(+2.18%)
Mar 26, 2014 52.40 55.00 52.40 55.00 2,685 +2.70(+5.16%)
Mar 24, 2014 61.24 52.30 52.30 52.30 86 -9.26(-15.04%)
Mar 21, 2014 54.39 61.56 54.39 61.56 15,948 +5.56(+9.93%)
Mar 20, 2014 51.50 56.00 50.15 56.00 8,224 +6.00(+12.00%)
Mar 19, 2014 53.00 53.00 50.00 50.00 713 +0.00(+0.00%)
Mar 18, 2014 51.00 51.00 50.00 50.00 810 +0.00(+0.00%)
Mar 17, 2014 49.99 50.00 49.99 50.00 1,515 +1.10(+2.25%)
Mar 14, 2014 50.99 50.99 48.85 48.90 10,600 -3.54(-6.75%)
Mar 13, 2014 54.00 54.00 44.01 52.44 17,671 -2.66(-4.82%)
Mar 12, 2014 53.00 55.10 53.00 55.10 433 +0.10(+0.18%)
Mar 11, 2014 54.10 55.00 54.10 55.00 333 -0.48(-0.87%)
Mar 10, 2014 55.50 55.50 55.48 55.48 769 +0.48(+0.87%)
Mar 07, 2014 55.49 55.49 54.70 55.00 2,053 -0.01(-0.02%)
Mar 06, 2014 54.70 55.01 54.70 55.01 2,537 +5.45(+10.99%)
Mar 03, 2014 49.57 49.56 49.56 49.56 130 -0.12(-0.25%)
Feb 28, 2014 49.69 49.69 49.69 49.69 145 -2.91(-5.53%)
Feb 25, 2014 53.52 52.60 52.60 52.60 126 -1.10(-2.05%)
Feb 24, 2014 53.70 53.99 53.70 53.70 809 -0.29(-0.54%)
Feb 21, 2014 52.85 53.99 51.75 53.99 859 +2.28(+4.41%)
Feb 19, 2014 51.71 51.71 51.71 51.71 100 -1.23(-2.32%)
Feb 18, 2014 52.92 52.94 52.92 52.94 400 +1.84(+3.60%)
Feb 13, 2014 51.07 51.10 51.10 51.10 400 -1.49(-2.83%)
Feb 12, 2014 52.68 52.68 52.59 52.59 253 +1.78(+3.50%)
Feb 11, 2014 54.91 54.91 50.81 50.81 455 +0.61(+1.22%)
Feb 07, 2014 50.20 50.20 50.20 50.20 6 +0.05(+0.10%)
Feb 06, 2014 51.34 51.34 50.15 50.15 370 -0.38(-0.75%)
Feb 05, 2014 50.53 50.53 50.53 50.53 228 +1.26(+2.56%)
Feb 04, 2014 49.27 49.27 49.27 49.27 290 -2.79(-5.36%)
Feb 03, 2014 52.06 52.06 52.06 52.06 371 -3.64(-6.54%)
Jan 27, 2014 55.70 55.70 55.70 55.70 109 +1.40(+2.58%)
Jan 24, 2014 53.45 54.39 53.45 54.30 420 +1.30(+2.45%)
Jan 23, 2014 53.00 53.00 53.00 53.00 735 -0.55(-1.03%)
Jan 22, 2014 52.43 53.55 52.43 53.55 840 +1.78(+3.44%)
Jan 21, 2014 50.51 51.77 50.51 51.77 1,457 -0.13(-0.25%)
Jan 17, 2014 50.28 51.90 51.90 51.90 2,300 +1.90(+3.80%)
Jan 16, 2014 50.00 50.00 50.00 50.00 127 -0.01(-0.02%)
Jan 14, 2014 50.01 50.01 50.01 50.01 3 +0.01(+0.02%)
Jan 13, 2014 51.32 51.32 50.00 50.00 850 +0.00(+0.00%)
Jan 09, 2014 50.00 50.00 50.00 50.00 0 +0.19(+0.38%)
Jan 07, 2014 50.49 49.81 49.81 49.81 12 -0.19(-0.38%)
Jan 06, 2014 47.52 50.25 47.52 50.00 6,314 +1.54(+3.18%)
Jan 03, 2014 48.46 48.46 48.46 48.46 154 +1.17(+2.47%)
Jan 02, 2014 47.29 47.29 47.29 47.29 110 -3.21(-6.36%)
Dec 27, 2013 51.50 50.50 50.50 50.50 400 -0.36(-0.71%)
Dec 20, 2013 50.98 50.86 50.86 50.86 300 +1.11(+2.23%)
Dec 19, 2013 50.06 50.06 49.75 49.75 5,333 -0.27(-0.54%)
Dec 18, 2013 50.26 50.26 48.71 50.02 3,250 +0.23(+0.46%)
Dec 17, 2013 48.01 49.79 48.01 49.79 1,970 +0.04(+0.08%)
Dec 12, 2013 48.97 49.75 49.75 49.75 100 +1.27(+2.62%)
Dec 10, 2013 48.48 48.48 48.48 48.48 272 -1.53(-3.06%)
Dec 09, 2013 50.01 50.01 50.01 50.01 568 +0.01(+0.02%)
Dec 06, 2013 51.50 51.50 49.94 50.00 0 +0.84(+1.71%)
Dec 05, 2013 49.31 49.32 49.16 49.16 0 +0.04(+0.08%)
Dec 04, 2013 49.35 49.35 49.12 49.12 0 -0.74(-1.48%)
Dec 03, 2013 49.95 49.95 49.86 49.86 0 +1.35(+2.78%)
Dec 02, 2013 50.38 50.38 48.51 48.51 0 -0.99(-2.00%)
Nov 29, 2013 47.97 49.50 47.97 49.50 0 +1.50(+3.12%)
Nov 27, 2013 49.96 49.96 44.81 48.00 0 +0.96(+2.04%)
Nov 26, 2013 47.00 47.04 47.00 47.04 0 +0.14(+0.30%)
Nov 22, 2013 46.90 46.90 46.90 46.90 100 -1.74(-3.58%)
Nov 21, 2013 47.31 50.35 47.16 48.64 0 -1.39(-2.78%)
Nov 18, 2013 50.03 50.03 50.03 50.03 200 +0.08(+0.16%)
Nov 15, 2013 49.95 49.95 49.95 49.95 0 +0.14(+0.28%)
Nov 14, 2013 49.81 49.81 49.81 49.81 0 +0.01(+0.02%)
Nov 13, 2013 48.87 49.80 48.86 49.80 0 +1.07(+2.20%)
Nov 12, 2013 48.70 48.81 48.70 48.73 0 +0.21(+0.43%)
Nov 08, 2013 48.52 48.52 48.52 48.52 100 -2.43(-4.77%)
Nov 07, 2013 47.52 51.50 47.52 50.95 0 +4.22(+9.03%)
Nov 06, 2013 47.26 47.26 46.73 46.73 0 -1.27(-2.65%)
Nov 05, 2013 44.00 48.00 44.00 48.00 0 +4.00(+9.09%)
Nov 04, 2013 43.50 44.00 43.50 44.00 0 +0.50(+1.15%)
Nov 01, 2013 45.75 45.75 43.01 43.50 0 -2.47(-5.37%)
Oct 30, 2013 46.95 45.97 45.97 45.97 2,800 -1.05(-2.23%)
Oct 28, 2013 46.63 47.02 47.02 47.02 1,600 +0.57(+1.23%)
Oct 25, 2013 46.45 47.50 46.45 46.45 0 -1.55(-3.23%)
Oct 24, 2013 48.00 48.00 48.00 48.00 0 -2.53(-5.01%)
Oct 23, 2013 50.00 50.91 50.00 50.53 0 +0.48(+0.96%)
Oct 22, 2013 50.00 50.31 50.00 50.05 0 +0.05(+0.10%)
Oct 21, 2013 49.97 50.00 49.90 50.00 0 +1.54(+3.18%)
Oct 18, 2013 48.00 48.46 48.00 48.46 1,180 +0.96(+2.02%)
Oct 17, 2013 44.38 47.80 40.34 47.50 0 +1.52(+3.31%)
Oct 16, 2013 45.99 45.99 45.98 45.98 0 +1.39(+3.12%)
Oct 15, 2013 38.11 45.48 38.11 44.59 0 +0.60(+1.36%)
Oct 14, 2013 43.99 43.99 43.99 43.99 0 +0.99(+2.30%)
Oct 11, 2013 41.24 46.55 41.24 43.00 0 +2.00(+4.88%)
Oct 10, 2013 42.50 44.00 40.37 41.00 0 +1.00(+2.50%)
Oct 09, 2013 39.33 40.00 39.33 40.00 0 -2.50(-5.88%)
Oct 08, 2013 40.06 42.51 38.56 42.50 0 -5.97(-12.32%)
Oct 04, 2013 48.75 48.47 48.47 48.47 200 -1.82(-3.62%)
Sep 30, 2013 49.90 50.29 50.29 50.29 600 -1.41(-2.73%)
Sep 26, 2013 48.43 51.70 51.70 51.70 200 +1.58(+3.15%)
Sep 25, 2013 50.05 50.94 50.00 50.12 0 -0.02(-0.04%)
Sep 24, 2013 50.15 50.15 49.90 50.14 0 +0.44(+0.89%)
Sep 23, 2013 46.09 50.93 46.09 49.70 0 +1.25(+2.58%)
Sep 20, 2013 53.19 53.25 48.45 48.45 0 -4.55(-8.58%)
Sep 19, 2013 52.75 53.00 52.75 53.00 0 +0.00(+0.00%)
Sep 18, 2013 49.00 53.00 49.00 53.00 0 +0.00(+0.00%)
Sep 17, 2013 52.98 53.00 52.80 53.00 0 +0.00(+0.00%)
Sep 16, 2013 52.98 53.00 49.06 53.00 0 +1.00(+1.92%)
Sep 13, 2013 48.00 52.00 48.00 52.00 0 +0.00(+0.00%)
Sep 12, 2013 52.00 52.00 52.00 52.00 0 +1.12(+2.20%)
Sep 11, 2013 50.00 50.88 50.00 50.88 0 +2.88(+6.00%)
Sep 10, 2013 50.50 50.50 48.00 48.00 0 -2.00(-4.00%)
Sep 09, 2013 49.98 50.00 49.98 50.00 0 +1.06(+2.17%)
Sep 06, 2013 48.21 48.94 48.00 48.94 0 -0.06(-0.12%)
Sep 05, 2013 48.15 49.00 48.15 49.00 0 +0.50(+1.03%)
Sep 04, 2013 46.00 48.50 46.00 48.50 0 +1.00(+2.11%)
Aug 30, 2013 47.49 47.50 47.50 47.50 1,200 +0.01(+0.02%)
Aug 28, 2013 45.58 47.49 47.49 47.49 200 +2.28(+5.04%)
Aug 27, 2013 45.21 45.21 45.21 45.21 0 -2.29(-4.82%)
Aug 26, 2013 47.50 47.63 47.00 47.50 0 +0.00(+0.00%)
Aug 22, 2013 47.50 47.50 47.50 47.50 0 +0.35(+0.74%)
Aug 21, 2013 47.00 47.15 47.00 47.15 0 +0.95(+2.06%)
Aug 16, 2013 46.50 46.20 46.20 46.20 1,100 -0.30(-0.65%)
Aug 15, 2013 45.94 46.50 45.61 46.50 600 +0.20(+0.43%)
Aug 14, 2013 46.15 46.46 46.15 46.30 0 -0.70(-1.49%)
Aug 13, 2013 46.24 47.50 46.24 47.00 974 +0.90(+1.95%)
Aug 12, 2013 45.63 46.10 45.63 46.10 1,229 +0.95(+2.10%)
Aug 08, 2013 42.22 45.15 45.15 45.15 500 -0.85(-1.85%)
Aug 07, 2013 46.00 46.00 46.00 46.00 346 +0.00(+0.00%)
Aug 06, 2013 46.00 46.00 46.00 46.00 550 +0.10(+0.22%)
Aug 05, 2013 44.89 46.30 44.89 45.90 710 +0.94(+2.09%)
Aug 02, 2013 44.13 44.96 44.13 44.96 200 +0.04(+0.09%)
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.