Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primeenergy Cp (NQ: PNRG )

106.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
May 02, 2016 37.50 39.12 39.12 39.12 2,800 +2.03(+5.47%)
Apr 29, 2016 32.00 37.09 32.00 37.09 1,879 +7.09(+23.63%)
Apr 25, 2016 32.00 30.00 30.00 30.00 1,500 -1.01(-3.26%)
Apr 20, 2016 32.00 31.01 31.01 31.01 84 -1.00(-3.12%)
Apr 14, 2016 32.00 32.01 32.01 32.01 53 +0.01(+0.03%)
Apr 12, 2016 32.99 32.00 32.00 32.00 33 -0.40(-1.23%)
Apr 11, 2016 32.92 32.92 32.40 32.40 275 +4.90(+17.82%)
Apr 08, 2016 27.50 27.50 27.50 27.50 142 -2.06(-6.97%)
Apr 07, 2016 29.85 29.85 29.56 29.56 381 -3.83(-11.48%)
Mar 28, 2016 35.00 33.39 33.39 33.39 9 -3.11(-8.51%)
Mar 24, 2016 36.50 36.50 36.50 36.50 500 -0.47(-1.28%)
Mar 23, 2016 37.00 37.00 36.50 36.97 711 -1.03(-2.70%)
Mar 22, 2016 40.02 41.00 37.00 38.00 1,213 -5.99(-13.62%)
Mar 21, 2016 40.00 43.99 40.00 43.99 1,195 +9.49(+27.51%)
Mar 18, 2016 34.50 34.50 34.50 34.50 134 -15.06(-30.39%)
Feb 09, 2016 49.56 49.56 49.56 49.56 100 +0.00(+0.00%)
Feb 08, 2016 49.56 49.56 49.56 49.56 200 +8.56(+20.88%)
Feb 04, 2016 41.00 41.00 41.00 41.00 10 +1.00(+2.50%)
Jan 29, 2016 40.00 40.00 40.00 40.00 293 +1.99(+5.24%)
Jan 26, 2016 38.01 38.01 38.01 38.01 500 +0.01(+0.03%)
Jan 22, 2016 37.00 38.00 38.00 38.00 1,300 -1.21(-3.09%)
Jan 21, 2016 39.21 39.21 39.21 39.21 131 -2.79(-6.64%)
Jan 20, 2016 48.77 48.77 42.00 42.00 1,562 -8.00(-16.00%)
Jan 05, 2016 50.00 50.00 50.00 50.00 300 +1.63(+3.37%)
Jan 04, 2016 52.00 52.00 48.37 48.37 217 -4.63(-8.74%)
Dec 31, 2015 51.00 53.00 53.00 53.00 3,000 +0.00(+0.00%)
Dec 21, 2015 53.00 53.00 53.00 53.00 600 -0.75(-1.40%)
Dec 18, 2015 50.01 53.75 50.01 53.75 1,023 +8.05(+17.61%)
Dec 17, 2015 48.00 48.00 45.31 45.70 837 -3.30(-6.73%)
Dec 15, 2015 49.00 49.00 49.00 49.00 47 +0.70(+1.45%)
Dec 11, 2015 46.00 48.30 48.30 48.30 700 +1.93(+4.16%)
Dec 10, 2015 48.50 48.50 46.37 46.37 370 -7.68(-14.21%)
Dec 04, 2015 54.95 54.05 54.05 54.05 1,300 +3.05(+5.98%)
Dec 02, 2015 51.00 51.00 51.00 51.00 60 -2.80(-5.20%)
Dec 01, 2015 53.80 53.80 53.80 53.80 200 +0.30(+0.56%)
Nov 30, 2015 57.03 57.03 53.05 53.50 1,382 +0.50(+0.94%)
Nov 27, 2015 54.50 54.50 53.00 53.00 520 -3.30(-5.86%)
Nov 24, 2015 56.16 56.30 56.30 56.30 1,700 +2.71(+5.07%)
Nov 20, 2015 56.00 56.00 53.59 53.59 331 -7.91(-12.86%)
Nov 18, 2015 60.00 61.49 61.49 61.49 2 -5.30(-7.94%)
Nov 12, 2015 61.00 66.79 66.79 66.79 84 +0.29(+0.44%)
Oct 29, 2015 67.00 66.50 66.50 66.50 1,200 +2.40(+3.74%)
Oct 28, 2015 64.00 64.10 64.00 64.10 614 -0.91(-1.40%)
Oct 27, 2015 65.01 65.01 65.01 65.01 869 +0.84(+1.31%)
Oct 26, 2015 64.17 64.17 64.17 64.17 181 -1.72(-2.61%)
Oct 20, 2015 66.00 65.89 65.89 65.89 71 +1.89(+2.95%)
Oct 19, 2015 63.99 64.00 63.99 64.00 977 -2.00(-3.03%)
Oct 13, 2015 66.00 66.00 66.00 66.00 300 -6.22(-8.61%)
Oct 08, 2015 72.22 72.22 72.22 72.22 100 +0.42(+0.58%)
Oct 07, 2015 71.58 72.53 71.58 71.80 1,434 +0.80(+1.13%)
Oct 05, 2015 69.50 71.00 71.00 71.00 52 +5.90(+9.06%)
Oct 02, 2015 65.00 65.10 65.00 65.10 356 -6.90(-9.58%)
Sep 29, 2015 77.00 72.00 72.00 72.00 6 +3.00(+4.35%)
Sep 28, 2015 69.00 69.00 69.00 69.00 413 -2.05(-2.89%)
Sep 25, 2015 68.17 71.05 68.17 71.05 1,088 +0.58(+0.82%)
Sep 24, 2015 72.45 73.00 70.46 70.47 1,301 -4.53(-6.04%)
Sep 23, 2015 71.80 75.00 71.80 75.00 1,902 +0.60(+0.81%)
Sep 22, 2015 74.50 74.50 74.40 74.40 1,325 +2.83(+3.95%)
Sep 21, 2015 77.00 77.00 71.57 71.57 1,076 +0.21(+0.29%)
Sep 18, 2015 76.53 77.00 71.36 71.36 15,526 -5.14(-6.72%)
Sep 17, 2015 75.87 76.50 74.00 76.50 3,061 +3.00(+4.08%)
Sep 16, 2015 75.89 75.89 73.50 73.50 2,572 -1.59(-2.12%)
Sep 15, 2015 76.35 76.39 73.00 75.09 4,006 -1.08(-1.42%)
Sep 14, 2015 76.50 76.50 75.65 76.17 2,065 -0.78(-1.01%)
Sep 11, 2015 70.50 76.95 63.32 76.95 1,958 +6.46(+9.16%)
Sep 10, 2015 69.00 70.49 68.84 70.49 1,463 +9.30(+15.20%)
Sep 09, 2015 59.81 61.44 52.75 61.19 1,648 +5.27(+9.42%)
Sep 08, 2015 55.92 55.92 55.92 55.92 220 +5.13(+10.10%)
Sep 04, 2015 50.79 50.79 50.79 50.79 200 -2.66(-4.98%)
Sep 03, 2015 53.03 53.45 53.03 53.45 290 -0.60(-1.11%)
Sep 02, 2015 54.05 54.05 54.05 54.05 219 -0.95(-1.73%)
Sep 01, 2015 54.00 55.01 54.00 55.00 4,037 +0.00(+0.00%)
Aug 31, 2015 53.85 55.00 53.85 55.00 1,127 +1.00(+1.85%)
Aug 17, 2015 55.81 54.00 54.00 54.00 500 -2.40(-4.26%)
Aug 13, 2015 56.40 56.40 56.40 56.40 4 +3.36(+6.33%)
Aug 11, 2015 53.04 53.04 53.04 53.04 106 -3.91(-6.87%)
Aug 06, 2015 54.20 56.95 56.95 56.95 15 +2.06(+3.75%)
Aug 05, 2015 54.94 54.94 54.89 54.89 257 +0.37(+0.68%)
Aug 04, 2015 54.52 54.52 54.52 54.52 116 -1.58(-2.82%)
Aug 03, 2015 56.10 56.10 56.10 56.10 423 +0.10(+0.18%)
Jul 31, 2015 56.01 56.01 56.00 56.00 736 -2.25(-3.86%)
Jul 30, 2015 56.00 58.25 56.00 58.25 1,136 +2.51(+4.50%)
Jul 29, 2015 54.53 55.74 54.25 55.74 553 -1.34(-2.34%)
Jul 28, 2015 54.21 57.08 54.21 57.08 552 +2.88(+5.31%)
Jul 27, 2015 54.20 54.20 54.20 54.20 337 -1.74(-3.11%)
Jul 24, 2015 54.67 55.94 54.67 55.94 219 -0.16(-0.29%)
Jul 23, 2015 56.10 56.10 56.10 56.10 286 +1.06(+1.93%)
Jul 21, 2015 55.04 55.04 55.04 55.04 90 +0.43(+0.79%)
Jul 20, 2015 56.60 56.60 54.61 54.61 2,464 -1.54(-2.74%)
Jul 17, 2015 56.15 56.15 56.15 56.15 301 +0.15(+0.27%)
Jul 09, 2015 56.05 56.00 56.00 56.00 600 -1.25(-2.18%)
Jul 07, 2015 57.25 57.25 57.25 57.25 400 +0.45(+0.79%)
Jul 06, 2015 56.80 56.80 56.80 56.80 197 +0.30(+0.53%)
Jul 02, 2015 56.50 56.50 56.50 56.50 500 +0.50(+0.89%)
Jun 29, 2015 56.02 56.00 56.00 56.00 50 +1.00(+1.82%)
Jun 25, 2015 55.50 55.00 55.00 55.00 78 -0.50(-0.90%)
Jun 24, 2015 55.49 55.50 55.00 55.50 475 +0.00(+0.00%)
Jun 22, 2015 55.50 55.50 55.50 55.50 900 +0.00(+0.00%)
Jun 19, 2015 55.00 56.00 54.00 55.50 2,180 +1.00(+1.83%)
Jun 18, 2015 54.50 54.50 54.50 54.50 726 -3.16(-5.48%)
Jun 09, 2015 59.56 57.66 57.66 57.66 180 -2.14(-3.58%)
Jun 03, 2015 59.80 59.80 59.80 59.80 74 +2.80(+4.91%)
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.