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

Primeenergy Cp (NQ: PNRG )

109.49 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 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%)
Jun 02, 2016 57.00 59.92 57.00 59.92 962 +0.74(+1.25%)
May 31, 2016 59.10 59.18 59.18 59.18 200 +0.54(+0.92%)
May 26, 2016 58.64 58.64 58.64 58.64 100 -1.36(-2.27%)
May 25, 2016 55.87 60.00 55.87 60.00 3,313 +6.90(+12.99%)
May 23, 2016 55.14 53.10 53.10 53.10 50 -2.90(-5.18%)
May 20, 2016 52.24 56.00 52.24 56.00 1,727 +6.00(+12.00%)
May 16, 2016 47.01 50.00 50.00 50.00 43 +2.00(+4.17%)
May 11, 2016 49.51 48.00 48.00 48.00 134 +3.00(+6.67%)
May 09, 2016 42.01 45.00 45.00 45.00 145 +2.35(+5.51%)
May 06, 2016 41.90 44.01 41.90 42.65 2,647 +1.90(+4.66%)
May 05, 2016 38.96 42.05 38.96 40.75 4,174 +1.75(+4.49%)
May 04, 2016 39.00 39.00 39.00 39.00 299 -0.12(-0.31%)
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.