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

Primeenergy Cp (NQ: PNRG )

109.49 -0.05 (-0.05%)
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, 2023 82.31 88.50 82.31 86.39 10,183 +3.32(+3.99%)
Apr 27, 2023 82.50 83.40 82.31 83.07 4,237 +0.37(+0.45%)
Apr 26, 2023 82.04 83.18 81.31 82.70 9,422 +0.15(+0.18%)
Apr 25, 2023 83.35 84.19 82.55 82.55 6,218 -1.88(-2.23%)
Apr 24, 2023 85.88 86.55 84.42 84.43 9,628 -2.27(-2.62%)
Apr 21, 2023 86.21 87.64 83.00 86.70 6,497 -0.39(-0.45%)
Apr 20, 2023 89.68 89.68 86.44 87.09 6,279 -2.61(-2.91%)
Apr 19, 2023 89.00 89.75 88.78 89.70 5,808 +0.10(+0.11%)
Apr 18, 2023 91.05 92.25 89.60 89.60 7,612 -2.79(-3.02%)
Apr 17, 2023 93.26 94.60 91.69 92.39 10,587 -2.31(-2.44%)
Apr 14, 2023 94.99 96.32 93.17 94.70 9,398 -0.29(-0.31%)
Apr 13, 2023 95.01 98.32 94.89 94.99 9,443 -1.41(-1.46%)
Apr 12, 2023 97.10 97.43 94.72 96.40 13,150 +0.56(+0.58%)
Apr 11, 2023 91.95 96.20 91.20 95.84 22,223 +4.76(+5.23%)
Apr 10, 2023 88.12 92.00 87.45 91.08 13,833 +3.90(+4.47%)
Apr 06, 2023 86.77 87.18 86.77 87.18 715 -0.06(-0.07%)
Apr 05, 2023 87.00 87.85 86.75 87.24 4,038 -0.26(-0.30%)
Apr 04, 2023 87.70 88.00 85.70 87.50 7,847 +0.38(+0.44%)
Apr 03, 2023 85.54 87.50 85.54 87.12 6,455 +2.37(+2.80%)
Mar 31, 2023 84.25 86.44 84.00 84.75 7,769 -0.75(-0.88%)
Mar 30, 2023 83.55 85.53 83.47 85.50 6,381 +2.95(+3.57%)
Mar 29, 2023 83.01 83.92 81.43 82.55 5,515 -0.45(-0.54%)
Mar 28, 2023 83.13 84.55 81.00 83.00 14,049 -0.29(-0.35%)
Mar 27, 2023 83.92 84.66 82.89 83.29 9,798 +0.29(+0.35%)
Mar 24, 2023 81.54 83.81 81.54 83.00 6,239 +0.75(+0.91%)
Mar 23, 2023 83.50 84.98 82.21 82.25 9,427 -1.25(-1.50%)
Mar 22, 2023 83.25 84.99 83.25 83.50 10,676 -1.19(-1.41%)
Mar 21, 2023 84.00 86.14 83.01 84.69 11,813 +1.09(+1.30%)
Mar 20, 2023 82.95 85.89 82.50 83.60 7,632 +0.65(+0.78%)
Mar 17, 2023 82.25 83.20 82.25 82.95 4,104 -0.49(-0.59%)
Mar 16, 2023 82.10 83.44 80.50 83.44 11,371 +1.84(+2.25%)
Mar 15, 2023 85.25 85.50 80.01 81.60 20,301 -7.05(-7.95%)
Mar 14, 2023 89.00 90.40 88.40 88.65 5,221 +0.40(+0.45%)
Mar 13, 2023 88.96 89.05 87.00 88.25 6,593 -0.75(-0.84%)
Mar 10, 2023 89.74 91.23 87.58 89.00 11,925 -1.07(-1.19%)
Mar 09, 2023 90.08 90.08 90.07 90.07 1,591 -0.63(-0.69%)
Mar 08, 2023 90.50 91.00 89.55 90.70 6,131 +0.40(+0.44%)
Mar 07, 2023 89.50 90.30 89.50 90.30 1,574 -0.63(-0.69%)
Mar 06, 2023 91.65 91.85 90.10 90.93 6,404 -0.07(-0.08%)
Mar 03, 2023 90.95 91.00 90.95 91.00 2,259 -0.50(-0.55%)
Mar 02, 2023 91.00 91.50 91.00 91.50 1,966 +0.00(+0.00%)
Mar 01, 2023 91.90 92.00 91.01 91.50 21,133 +0.00(+0.00%)
Feb 28, 2023 91.95 91.95 91.45 91.50 1,759 -0.45(-0.49%)
Feb 27, 2023 92.00 93.15 91.25 91.95 4,111 +0.20(+0.22%)
Feb 24, 2023 91.43 91.75 90.50 91.75 5,113 +1.54(+1.71%)
Feb 23, 2023 89.95 90.21 88.89 90.21 13,276 +2.21(+2.51%)
Feb 22, 2023 87.21 88.00 87.21 88.00 15,290 +0.45(+0.51%)
Feb 21, 2023 88.17 88.20 87.55 87.55 3,399 -0.51(-0.58%)
Feb 17, 2023 88.05 88.11 88.02 88.06 2,177 -1.04(-1.17%)
Feb 16, 2023 89.10 89.10 89.10 89.10 1,757 +0.40(+0.45%)
Feb 15, 2023 87.13 89.56 87.13 88.70 7,202 +0.20(+0.23%)
Feb 14, 2023 88.50 88.50 88.50 88.50 1,244 -1.39(-1.55%)
Feb 13, 2023 89.97 90.00 89.80 89.89 6,471 -0.11(-0.12%)
Feb 10, 2023 90.00 90.00 90.00 90.00 1,124 +0.25(+0.28%)
Feb 09, 2023 91.00 91.00 89.75 89.75 3,166 -1.45(-1.59%)
Feb 08, 2023 91.00 91.33 91.00 91.20 5,494 -0.30(-0.33%)
Feb 07, 2023 91.50 91.50 91.50 91.50 2,215 +0.50(+0.55%)
Feb 06, 2023 91.23 91.85 90.92 91.00 6,189 -0.30(-0.33%)
Feb 03, 2023 91.50 91.50 91.30 91.30 4,546 -0.44(-0.48%)
Feb 02, 2023 90.94 91.93 90.50 91.74 8,226 +0.74(+0.81%)
Feb 01, 2023 92.00 92.00 90.41 91.00 5,306 -0.50(-0.55%)
Jan 31, 2023 91.10 92.00 91.10 91.50 6,182 -0.50(-0.54%)
Jan 30, 2023 91.00 92.00 91.00 92.00 4,614 +0.05(+0.05%)
Jan 27, 2023 92.30 92.30 91.55 91.95 4,472 -0.04(-0.04%)
Jan 26, 2023 93.00 93.00 91.91 91.99 3,306 +0.74(+0.81%)
Jan 25, 2023 93.42 93.42 91.25 91.25 4,779 -0.55(-0.60%)
Jan 24, 2023 90.89 91.95 90.89 91.80 2,048 -0.14(-0.15%)
Jan 23, 2023 91.00 92.00 91.00 91.94 11,622 -0.05(-0.05%)
Jan 20, 2023 91.40 91.99 91.40 91.99 2,978 +1.14(+1.25%)
Jan 19, 2023 90.63 91.00 90.63 90.85 886 +0.78(+0.87%)
Jan 18, 2023 91.03 91.03 90.07 90.07 863 -1.63(-1.78%)
Jan 17, 2023 91.99 92.00 91.70 91.70 1,287 +0.40(+0.44%)
Jan 13, 2023 91.62 91.62 91.29 91.30 2,906 -0.59(-0.64%)
Jan 12, 2023 90.02 92.00 89.79 91.89 8,194 +2.70(+3.03%)
Jan 11, 2023 90.50 90.51 88.53 89.19 6,938 -1.81(-1.99%)
Jan 10, 2023 91.57 93.75 90.59 91.00 3,822 -0.01(-0.01%)
Jan 09, 2023 89.50 95.95 89.50 91.01 13,552 +1.51(+1.69%)
Jan 06, 2023 86.30 89.50 86.30 89.50 24,159 +3.09(+3.58%)
Jan 05, 2023 85.84 86.41 85.14 86.41 11,198 -0.47(-0.54%)
Jan 04, 2023 86.00 86.88 86.00 86.88 3,928 +0.20(+0.23%)
Jan 03, 2023 86.80 86.80 86.68 86.68 2,065 -0.19(-0.22%)
Dec 30, 2022 86.00 86.87 86.00 86.87 1,258 -0.33(-0.38%)
Dec 29, 2022 87.20 87.50 85.00 87.20 11,013 +1.45(+1.69%)
Dec 28, 2022 87.00 87.10 85.69 85.75 1,838 -0.45(-0.52%)
Dec 27, 2022 86.00 86.50 86.00 86.20 1,735 +0.70(+0.82%)
Dec 23, 2022 85.00 85.75 84.80 85.50 3,980 +0.99(+1.17%)
Dec 22, 2022 84.85 85.40 83.30 84.51 6,712 -2.76(-3.16%)
Dec 21, 2022 85.75 87.27 82.97 87.27 3,790 +1.06(+1.23%)
Dec 20, 2022 83.25 86.20 83.25 86.20 5,714 +3.25(+3.92%)
Dec 19, 2022 85.06 85.64 81.43 82.95 9,569 -2.06(-2.42%)
Dec 16, 2022 83.07 87.50 81.78 85.01 6,928 +0.89(+1.06%)
Dec 15, 2022 82.98 84.12 82.50 84.12 4,241 +0.61(+0.73%)
Dec 14, 2022 82.50 84.25 82.50 83.51 7,028 +1.46(+1.78%)
Dec 12, 2022 82.05 317 +3.85(+4.93%)
Dec 09, 2022 76.52 80.04 76.52 78.20 5,786 +2.13(+2.80%)
Dec 07, 2022 76.07 320 -1.05(-1.36%)
Dec 06, 2022 76.80 77.12 76.80 77.12 1,565 -0.18(-0.23%)
Dec 05, 2022 78.00 79.00 77.01 77.30 4,201 -1.69(-2.14%)
Dec 02, 2022 80.00 80.00 78.01 78.99 3,985 -2.02(-2.49%)
Dec 01, 2022 81.05 81.74 80.95 81.01 4,838 -0.73(-0.89%)
Nov 30, 2022 80.99 82.00 80.70 81.74 5,734 +1.79(+2.24%)
Nov 29, 2022 80.08 81.50 78.25 79.95 6,850 +0.06(+0.08%)
Nov 28, 2022 80.17 82.83 79.89 79.89 6,185 +0.70(+0.89%)
Nov 25, 2022 82.20 84.20 79.18 79.18 2,773 -3.19(-3.88%)
Nov 23, 2022 79.95 86.85 79.95 82.38 6,630 +1.88(+2.33%)
Nov 22, 2022 78.55 81.00 78.55 80.50 3,018 +4.50(+5.92%)
Nov 21, 2022 75.31 76.98 75.00 76.00 3,718 -1.50(-1.94%)
Nov 18, 2022 77.00 77.50 75.50 77.50 1,688 -0.50(-0.64%)
Nov 17, 2022 74.50 81.90 74.50 78.00 2,272 -0.80(-1.02%)
Nov 16, 2022 81.41 82.00 78.80 78.80 4,553 -2.57(-3.16%)
Nov 15, 2022 81.23 82.51 81.10 81.37 4,504 +0.67(+0.83%)
Nov 14, 2022 82.40 83.50 80.70 80.70 6,251 -1.70(-2.06%)
Nov 11, 2022 81.00 83.80 81.00 82.40 3,870 +1.93(+2.40%)
Nov 10, 2022 78.30 80.47 78.30 80.47 4,810 +2.47(+3.16%)
Nov 08, 2022 78.00 1,083 +1.23(+1.61%)
Nov 07, 2022 76.58 80.09 75.02 76.77 24,027 +1.27(+1.68%)
Nov 04, 2022 74.50 75.80 74.50 75.50 4,947 +0.00(+0.00%)
Nov 03, 2022 76.07 76.07 75.50 75.50 4,403 +0.00(+0.00%)
Nov 01, 2022 75.50 499 +0.50(+0.67%)
Oct 31, 2022 75.45 75.67 75.00 75.00 4,417 +0.25(+0.33%)
Oct 28, 2022 75.50 75.50 74.75 74.75 3,357 +2.30(+3.17%)
Oct 26, 2022 72.45 308 +0.85(+1.19%)
Oct 25, 2022 75.00 75.00 71.60 71.60 6,586 -2.01(-2.73%)
Oct 24, 2022 73.61 254 -3.89(-5.02%)
Oct 21, 2022 77.50 77.60 77.50 77.50 4,446 +1.35(+1.77%)
Oct 20, 2022 78.98 79.00 76.15 76.15 2,600 -2.85(-3.61%)
Oct 19, 2022 79.28 79.28 78.60 79.00 1,482 -1.49(-1.85%)
Oct 18, 2022 82.91 82.91 80.40 80.49 2,893 -3.90(-4.62%)
Oct 17, 2022 84.39 84.39 84.39 84.39 721 +5.39(+6.82%)
Oct 14, 2022 77.90 79.00 77.90 79.00 1,649 -1.62(-2.02%)
Oct 13, 2022 81.66 82.34 80.50 80.62 1,535 -0.96(-1.18%)
Oct 12, 2022 81.59 81.59 78.70 81.59 2,493 +1.89(+2.37%)
Oct 11, 2022 82.20 83.95 79.70 79.70 7,962 -4.86(-5.74%)
Oct 10, 2022 85.98 86.18 84.56 84.56 1,365 -1.42(-1.66%)
Oct 07, 2022 87.18 89.00 85.98 85.98 4,348 +0.20(+0.23%)
Oct 04, 2022 85.78 700 +3.78(+4.61%)
Oct 03, 2022 82.00 82.00 82.00 82.00 701 +2.20(+2.76%)
Sep 30, 2022 79.14 79.80 77.78 79.80 679 +2.65(+3.43%)
Sep 28, 2022 77.15 146 -0.58(-0.74%)
Sep 27, 2022 78.10 78.10 75.53 77.73 1,937 -0.47(-0.60%)
Sep 26, 2022 82.37 82.37 78.19 78.19 13,245 -6.21(-7.35%)
Sep 23, 2022 85.10 88.28 82.50 84.40 9,573 -1.17(-1.37%)
Sep 22, 2022 88.00 88.00 85.55 85.58 4,743 -5.42(-5.96%)
Sep 21, 2022 88.25 91.00 88.25 91.00 851 +2.88(+3.27%)
Sep 20, 2022 87.59 88.12 87.59 88.12 500 -1.53(-1.71%)
Sep 19, 2022 88.10 89.70 87.12 89.65 4,842 +1.53(+1.74%)
Sep 16, 2022 88.12 88.12 88.12 88.12 1,307 -0.48(-0.54%)
Sep 15, 2022 88.60 88.60 88.60 88.60 275 -1.65(-1.83%)
Sep 14, 2022 92.97 92.97 90.25 90.25 2,797 +0.13(+0.15%)
Sep 13, 2022 91.00 92.82 90.12 90.12 663 -1.32(-1.44%)
Sep 12, 2022 90.50 93.48 89.73 91.44 6,485 +1.44(+1.60%)
Sep 09, 2022 91.79 93.50 90.00 90.00 2,624 -0.07(-0.08%)
Sep 08, 2022 90.07 90.07 90.07 90.07 527 -1.93(-2.10%)
Sep 07, 2022 94.95 94.95 91.20 92.00 2,289 +1.24(+1.37%)
Sep 06, 2022 94.11 96.00 90.65 90.76 4,721 -2.23(-2.40%)
Sep 02, 2022 93.00 93.66 91.49 92.99 2,024 +0.01(+0.01%)
Sep 01, 2022 92.10 93.00 91.10 92.98 4,762 -0.98(-1.04%)
Aug 31, 2022 95.00 96.28 93.50 93.96 9,772 -0.99(-1.04%)
Aug 30, 2022 96.29 100.00 93.50 94.95 22,272 +0.35(+0.37%)
Aug 29, 2022 88.50 98.02 88.50 94.60 13,664 +5.65(+6.35%)
Aug 26, 2022 88.29 89.00 86.72 88.95 4,638 +0.55(+0.62%)
Aug 25, 2022 86.64 88.40 85.00 88.40 4,498 +2.60(+3.03%)
Aug 24, 2022 84.00 87.67 84.00 85.80 4,562 +1.30(+1.54%)
Aug 23, 2022 85.90 85.90 84.50 84.50 1,640 +1.70(+2.05%)
Aug 22, 2022 81.76 82.80 79.71 82.80 2,758 +0.93(+1.14%)
Aug 18, 2022 81.87 738 +0.66(+0.81%)
Aug 17, 2022 81.48 82.62 80.02 81.21 3,343 -0.89(-1.08%)
Aug 16, 2022 81.52 83.00 80.20 82.10 2,996 +1.62(+2.01%)
Aug 15, 2022 77.42 81.90 76.93 80.48 3,758 -1.52(-1.85%)
Aug 12, 2022 82.00 82.00 82.00 82.00 207 -0.62(-0.75%)
Aug 11, 2022 84.40 86.28 82.62 82.62 7,613 -1.37(-1.63%)
Aug 10, 2022 83.36 84.39 83.11 83.99 2,156 +1.53(+1.86%)
Aug 09, 2022 81.70 83.62 80.26 82.46 5,634 +2.01(+2.50%)
Aug 08, 2022 79.57 83.13 79.20 80.45 7,123 +0.38(+0.47%)
Aug 05, 2022 79.03 80.90 79.03 80.07 1,716 +0.47(+0.59%)
Aug 04, 2022 79.71 82.30 79.40 79.60 2,174 -2.01(-2.46%)
Aug 03, 2022 81.50 81.61 78.80 81.61 4,385 +0.97(+1.20%)
Aug 02, 2022 82.42 82.42 80.64 80.64 1,675 -1.76(-2.14%)
Aug 01, 2022 82.26 82.50 80.11 82.40 4,365 -0.61(-0.73%)
Jul 29, 2022 83.52 83.52 82.01 83.01 4,353 +0.67(+0.81%)
Jul 28, 2022 84.40 84.40 82.34 82.34 7,751 -1.96(-2.33%)
Jul 27, 2022 84.38 86.20 83.09 84.30 15,458 +0.70(+0.84%)
Jul 26, 2022 84.74 84.74 83.60 83.60 2,130 -0.15(-0.18%)
Jul 25, 2022 82.49 85.85 82.49 83.75 9,396 -0.26(-0.31%)
Jul 22, 2022 84.50 84.51 83.55 84.01 2,383 -2.18(-2.53%)
Jul 21, 2022 84.00 86.37 83.40 86.19 6,325 +3.09(+3.72%)
Jul 20, 2022 80.49 85.59 79.50 83.10 6,496 +3.26(+4.08%)
Jul 19, 2022 77.94 79.84 76.70 79.84 10,418 +2.56(+3.31%)
Jul 18, 2022 75.23 79.96 75.23 77.28 9,685 +1.11(+1.46%)
Jul 15, 2022 78.06 83.24 75.61 76.17 17,437 -1.46(-1.88%)
Jul 14, 2022 77.03 81.12 77.03 77.63 21,289 -2.24(-2.80%)
Jul 13, 2022 78.01 81.31 78.01 79.87 4,512 +1.17(+1.49%)
Jul 12, 2022 79.00 82.99 78.57 78.70 10,428 -1.50(-1.87%)
Jul 11, 2022 78.50 80.20 76.25 80.20 23,057 +1.69(+2.15%)
Jul 08, 2022 80.00 81.78 76.11 78.51 3,425 -1.56(-1.95%)
Jul 07, 2022 79.18 80.53 75.87 80.07 8,574 +2.27(+2.92%)
Jul 06, 2022 83.35 83.35 76.49 77.80 4,481 -3.60(-4.42%)
Jul 05, 2022 80.98 82.50 78.17 81.40 8,702 -0.20(-0.25%)
Jul 01, 2022 79.99 82.00 78.50 81.60 8,440 +3.20(+4.08%)
Jun 30, 2022 77.44 79.05 77.43 78.40 5,289 -0.57(-0.72%)
Jun 29, 2022 80.76 81.17 77.90 78.97 9,825 +1.47(+1.90%)
Jun 28, 2022 78.07 80.93 76.10 77.50 16,579 +1.51(+1.99%)
Jun 27, 2022 74.06 81.02 74.06 75.99 14,553 +2.15(+2.91%)
Jun 24, 2022 72.56 80.40 72.56 73.84 7,233 +0.38(+0.52%)
Jun 23, 2022 77.76 80.18 73.25 73.46 11,403 -4.00(-5.17%)
Jun 22, 2022 79.85 80.56 77.45 77.46 3,796 -3.43(-4.24%)
Jun 21, 2022 80.10 83.00 80.10 80.89 3,005 +0.84(+1.05%)
Jun 17, 2022 85.78 85.78 80.05 80.05 5,132 -5.95(-6.92%)
Jun 16, 2022 88.25 88.25 86.00 86.00 6,943 -3.00(-3.37%)
Jun 15, 2022 93.77 93.77 87.84 89.00 6,568 -1.85(-2.04%)
Jun 14, 2022 92.98 94.79 90.28 90.85 4,410 -1.43(-1.55%)
Jun 13, 2022 94.66 100.00 92.28 92.28 11,359 -5.22(-5.35%)
Jun 10, 2022 97.65 100.24 95.92 97.50 8,892 -1.66(-1.67%)
Jun 09, 2022 99.50 105.00 98.32 99.16 16,052 +1.16(+1.18%)
Jun 08, 2022 92.01 100.05 91.15 98.00 11,198 +7.05(+7.75%)
Jun 07, 2022 89.25 93.00 89.25 90.95 22,247 +0.95(+1.06%)
Jun 06, 2022 89.00 90.00 88.06 90.00 9,936 +2.00(+2.27%)
Jun 03, 2022 87.78 88.34 87.60 88.00 2,452 +0.25(+0.28%)
Jun 02, 2022 84.31 88.31 84.31 87.75 20,249 +2.85(+3.36%)
Jun 01, 2022 84.50 85.00 84.50 84.90 3,156 +0.24(+0.28%)
May 31, 2022 84.21 85.00 84.21 84.66 2,641 +0.88(+1.04%)
May 27, 2022 84.38 85.00 81.64 83.78 2,315 +0.23(+0.28%)
May 26, 2022 84.97 85.00 82.43 83.55 4,960 -1.38(-1.62%)
May 25, 2022 83.61 85.00 81.85 84.93 8,653 +2.93(+3.57%)
May 24, 2022 82.00 85.00 82.00 82.00 11,426 -1.15(-1.38%)
May 23, 2022 79.75 84.37 79.75 83.15 16,099 +3.65(+4.59%)
May 20, 2022 79.65 80.00 77.92 79.50 3,035 +0.52(+0.65%)
May 19, 2022 78.01 78.98 77.82 78.98 1,344 -0.22(-0.27%)
May 18, 2022 79.20 79.20 79.20 79.20 514 +0.20(+0.25%)
May 17, 2022 78.68 79.00 78.68 79.00 903 -0.55(-0.69%)
May 16, 2022 78.10 79.55 76.65 79.55 3,728 +2.55(+3.31%)
May 13, 2022 78.50 78.50 77.00 77.00 1,330 -1.44(-1.84%)
May 11, 2022 78.44 233 +2.47(+3.25%)
May 10, 2022 80.00 80.00 75.90 75.97 9,667 -3.24(-4.09%)
May 09, 2022 79.38 79.38 76.24 79.21 4,513 +0.26(+0.33%)
May 06, 2022 78.00 80.00 78.00 78.95 7,117 -0.05(-0.06%)
May 05, 2022 79.01 79.01 79.00 79.00 2,835 -0.19(-0.24%)
May 04, 2022 78.60 80.00 78.50 79.19 7,837 +0.97(+1.24%)
May 03, 2022 78.27 78.85 78.09 78.22 1,821 +0.19(+0.24%)
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.