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

Primeenergy Cp (NQ: PNRG )

105.72 +2.02 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 57.00 54.41 54.41 54.41 115 +3.37(+6.59%)
Apr 17, 2015 51.04 51.04 51.04 51.04 10 +0.01(+0.02%)
Apr 16, 2015 51.03 51.03 51.03 51.03 200 +1.02(+2.04%)
Apr 13, 2015 50.01 50.01 50.01 50.01 900 -3.49(-6.52%)
Mar 31, 2015 54.73 53.50 53.50 53.50 8 +0.91(+1.73%)
Mar 30, 2015 52.56 52.59 52.56 52.59 1,987 -0.01(-0.02%)
Mar 23, 2015 54.50 52.60 52.60 52.60 17 -1.92(-3.52%)
Mar 19, 2015 54.52 54.52 54.52 54.52 40 -0.05(-0.09%)
Mar 17, 2015 54.57 54.57 54.57 54.57 1,000 -0.64(-1.16%)
Mar 16, 2015 54.50 55.21 54.50 55.21 780 -0.54(-0.97%)
Mar 13, 2015 55.55 55.75 55.55 55.75 290 -2.57(-4.41%)
Mar 05, 2015 58.32 58.32 58.32 58.32 68 -1.58(-2.64%)
Mar 03, 2015 59.87 59.90 59.90 59.90 600 +1.20(+2.04%)
Mar 02, 2015 58.87 59.91 58.70 58.70 1,105 -0.14(-0.24%)
Feb 27, 2015 54.90 58.84 54.88 58.84 991 +3.97(+7.24%)
Feb 26, 2015 54.79 54.87 54.79 54.87 490 -4.99(-8.33%)
Feb 25, 2015 59.70 59.86 59.70 59.86 715 +2.67(+4.67%)
Feb 24, 2015 57.36 57.36 57.36 57.19 696 +0.08(+0.15%)
Feb 23, 2015 54.88 57.11 54.62 57.11 1,139 -1.85(-3.14%)
Feb 20, 2015 59.81 59.83 58.96 58.96 1,514 +2.91(+5.19%)
Feb 19, 2015 55.13 56.05 54.62 56.05 879 -1.47(-2.55%)
Feb 18, 2015 59.76 59.80 57.52 57.52 1,846 +3.52(+6.51%)
Feb 13, 2015 53.18 54.00 54.00 54.00 174 +0.38(+0.71%)
Feb 12, 2015 53.62 53.62 53.62 53.62 208 +0.62(+1.17%)
Feb 11, 2015 52.68 53.00 52.68 53.00 2,150 -0.17(-0.32%)
Feb 10, 2015 53.17 53.17 53.17 53.17 195 -1.63(-2.97%)
Feb 09, 2015 55.20 55.26 54.79 54.80 2,307 +0.02(+0.04%)
Jan 30, 2015 58.60 54.78 54.78 54.78 30 -4.70(-7.90%)
Jan 28, 2015 59.48 59.48 59.48 59.48 300 -0.08(-0.13%)
Jan 27, 2015 59.56 59.56 59.56 59.56 160 -1.33(-2.19%)
Jan 26, 2015 58.68 60.90 58.68 60.89 1,916 -1.91(-3.04%)
Jan 22, 2015 63.00 62.80 62.80 62.80 78 -0.54(-0.85%)
Jan 21, 2015 63.00 63.49 63.00 63.34 2,693 -0.47(-0.74%)
Jan 20, 2015 63.00 63.97 57.20 63.81 2,784 -0.19(-0.30%)
Jan 15, 2015 66.01 64.00 64.00 64.00 18 -3.76(-5.55%)
Jan 14, 2015 67.76 67.76 67.76 67.76 711 +0.70(+1.04%)
Jan 13, 2015 69.44 69.44 66.28 67.06 2,953 -2.01(-2.91%)
Jan 12, 2015 71.00 71.00 69.07 69.07 2,430 -1.90(-2.68%)
Jan 08, 2015 71.71 70.97 70.97 70.97 6 -0.32(-0.45%)
Jan 07, 2015 70.50 71.29 68.25 71.29 1,770 +0.09(+0.13%)
Jan 06, 2015 69.98 71.21 69.98 71.20 3,666 +2.77(+4.05%)
Jan 05, 2015 71.49 73.00 68.43 68.43 11,965 -4.52(-6.20%)
Jan 02, 2015 73.00 73.00 71.00 72.95 3,440 +0.21(+0.29%)
Dec 31, 2014 73.00 72.74 72.74 72.74 1,000 +2.19(+3.10%)
Dec 30, 2014 72.78 73.00 70.55 70.55 1,937 -1.89(-2.61%)
Dec 29, 2014 73.00 73.00 70.00 72.44 5,088 -1.02(-1.39%)
Dec 26, 2014 70.25 75.09 70.00 73.46 2,050 +3.36(+4.79%)
Dec 24, 2014 70.95 70.10 70.10 70.10 20,900 -1.85(-2.57%)
Dec 23, 2014 69.00 72.00 67.00 71.95 20,813 +3.25(+4.73%)
Dec 22, 2014 69.00 69.00 67.81 68.70 4,479 -0.24(-0.35%)
Dec 19, 2014 63.21 68.94 63.21 68.94 10,085 +5.91(+9.38%)
Dec 18, 2014 49.50 64.00 46.55 63.03 14,678 -1.62(-2.51%)
Dec 17, 2014 64.22 66.07 64.22 64.65 3,243 -3.79(-5.54%)
Dec 16, 2014 64.07 68.44 64.07 68.44 4,787 +4.44(+6.94%)
Dec 15, 2014 64.18 64.75 64.00 64.00 6,632 -0.18(-0.28%)
Dec 12, 2014 64.14 65.21 64.05 64.18 3,371 -1.77(-2.68%)
Dec 11, 2014 64.01 67.00 64.01 65.95 1,907 -1.05(-1.57%)
Dec 10, 2014 67.96 68.97 66.00 67.00 1,875 -1.16(-1.70%)
Dec 09, 2014 68.15 68.36 68.15 68.16 347 +0.16(+0.24%)
Dec 08, 2014 69.00 69.00 68.00 68.00 1,442 -0.87(-1.26%)
Dec 05, 2014 66.50 68.87 66.50 68.87 1,553 +3.62(+5.55%)
Dec 04, 2014 65.25 65.25 65.25 65.25 330 +0.00(+0.00%)
Dec 03, 2014 65.28 65.28 65.24 65.25 400 -0.75(-1.14%)
Dec 02, 2014 66.00 66.00 66.00 66.00 241 -0.00(-0.00%)
Dec 01, 2014 66.05 66.06 66.00 66.00 914 -2.25(-3.30%)
Nov 28, 2014 67.95 68.25 66.00 68.25 1,108 +0.25(+0.37%)
Nov 25, 2014 67.99 68.00 68.00 68.00 1,100 +0.00(+0.00%)
Nov 24, 2014 68.00 68.00 66.11 68.00 3,647 +2.00(+3.03%)
Nov 19, 2014 60.73 66.00 66.00 66.00 3,200 +0.00(+0.00%)
Nov 18, 2014 64.00 66.00 64.00 66.00 11,484 +1.95(+3.04%)
Nov 17, 2014 64.05 64.05 64.05 64.05 1,042 -3.45(-5.11%)
Nov 14, 2014 67.50 67.50 67.50 67.50 239 +1.37(+2.07%)
Nov 13, 2014 65.97 66.50 65.97 66.13 1,462 +0.13(+0.20%)
Nov 12, 2014 64.10 66.50 64.10 66.00 2,161 +1.90(+2.96%)
Nov 11, 2014 61.42 65.00 60.75 64.10 1,438 -2.25(-3.39%)
Nov 07, 2014 66.30 66.35 66.35 66.35 1,900 -5.76(-7.99%)
Nov 06, 2014 67.00 72.12 67.00 72.11 699 -2.64(-3.53%)
Nov 05, 2014 77.53 77.53 74.38 74.75 1,008 +9.90(+15.27%)
Oct 31, 2014 65.30 64.85 64.85 64.85 56 +0.52(+0.81%)
Oct 30, 2014 64.60 64.60 64.20 64.33 5,247 +0.08(+0.12%)
Oct 28, 2014 64.25 64.25 64.25 64.25 500 -0.25(-0.39%)
Oct 24, 2014 64.50 64.50 64.50 64.50 200 +0.37(+0.58%)
Oct 20, 2014 64.13 64.13 64.13 64.13 47 +1.83(+2.94%)
Oct 15, 2014 62.30 62.30 62.30 62.30 11 +1.00(+1.63%)
Oct 14, 2014 61.30 61.30 61.30 61.30 141 +1.02(+1.69%)
Oct 02, 2014 63.00 60.28 60.28 60.28 500 -4.85(-7.45%)
Sep 30, 2014 65.16 65.13 65.13 65.13 2 -1.27(-1.91%)
Sep 29, 2014 67.95 68.25 66.40 66.40 975 +0.65(+0.99%)
Sep 26, 2014 66.00 66.00 65.75 65.75 886 +2.90(+4.61%)
Sep 22, 2014 63.51 62.85 62.85 62.85 10,000 +1.85(+3.03%)
Sep 19, 2014 64.50 65.00 59.53 61.00 18,043 -3.35(-5.21%)
Sep 18, 2014 64.29 64.36 64.25 64.35 2,821 +0.35(+0.55%)
Sep 17, 2014 64.00 64.00 64.00 64.00 164 -1.50(-2.29%)
Sep 16, 2014 65.40 65.50 65.25 65.50 2,966 +0.16(+0.24%)
Sep 15, 2014 65.21 65.74 65.07 65.34 1,723 +0.24(+0.37%)
Sep 12, 2014 65.49 65.49 65.09 65.10 531 +1.84(+2.91%)
Sep 10, 2014 63.50 63.26 63.26 63.26 500 -1.99(-3.05%)
Sep 09, 2014 65.00 65.25 65.00 65.25 1,794 +1.25(+1.95%)
Sep 08, 2014 64.00 64.00 64.00 64.00 533 -1.59(-2.42%)
Sep 04, 2014 65.59 65.59 65.59 65.59 200 +0.34(+0.52%)
Aug 29, 2014 65.24 65.25 65.25 65.25 1,800 -0.34(-0.52%)
Aug 26, 2014 65.59 65.59 65.59 65.59 200 +0.84(+1.30%)
Aug 25, 2014 64.75 64.75 64.75 64.75 324 -0.25(-0.38%)
Aug 22, 2014 65.00 65.24 64.10 65.00 1,026 +1.00(+1.56%)
Aug 18, 2014 64.05 64.00 64.00 64.00 25 +0.38(+0.59%)
Aug 11, 2014 63.62 63.62 63.62 63.62 10 +0.57(+0.91%)
Aug 08, 2014 63.17 63.17 63.05 63.05 200 -0.56(-0.88%)
Aug 06, 2014 63.61 63.61 63.61 63.61 500 -1.64(-2.51%)
Aug 04, 2014 65.25 65.25 65.25 65.25 20 +0.06(+0.09%)
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%)
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.