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

Primeenergy Cp (NQ: PNRG )

109.54 -10.46 (-8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 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%)
Jun 01, 2017 43.05 43.05 42.80 42.80 554 -0.45(-1.04%)
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%)
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.