Finance Home - My Yahoo - Yahoo! - Help

Wednesday, January 6, 2010, 3:01AM ET - U.S. Markets open in 6 hours and 29 minutes. Dow  0.11% Nasdaq  0.00%

PrimeEnergy Corp. (PNRG)

On Jan 5: 35.76   0.00 (0.00%)

MORE ON PNRG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 5-Jan-10 36.08 37.02 35.76 35.76 1,300 35.76 4-Jan-10 36.22 37.12 36.01 36.01 2,900 36.01 31-Dec-09 36.31 37.44 35.72 36.39 20,700 36.39 30-Dec-09 35.31 36.30 35.00 35.70 2,400 35.70 29-Dec-09 36.65 36.65 34.56 35.15 8,300 35.15 28-Dec-09 35.76 37.30 35.73 36.54 5,900 36.54 24-Dec-09 35.02 35.40 35.02 35.40 400 35.40 23-Dec-09 36.25 36.50 35.09 35.64 2,500 35.64 22-Dec-09 35.67 35.93 35.00 35.15 6,300 35.15 21-Dec-09 35.17 37.21 35.17 36.66 4,200 36.66 18-Dec-09 36.43 37.51 34.80 34.80 5,700 34.80 17-Dec-09 36.34 37.63 36.00 37.40 6,400 37.40 16-Dec-09 36.65 37.53 36.65 37.42 5,600 37.42 15-Dec-09 36.03 37.65 35.69 37.20 7,700 37.20 14-Dec-09 38.74 38.74 35.78 36.44 3,700 36.44 11-Dec-09 36.88 36.88 36.27 36.44 6,200 36.44 10-Dec-09 35.87 36.93 34.41 36.34 14,400 36.34 9-Dec-09 34.56 35.28 34.50 35.28 2,400 35.28 8-Dec-09 36.06 36.07 34.59 34.65 4,200 34.65 7-Dec-09 36.60 37.44 36.12 36.73 5,300 36.73 4-Dec-09 35.58 36.31 35.22 36.26 1,800 36.26 3-Dec-09 36.30 36.60 35.72 35.78 3,800 35.78 2-Dec-09 36.45 36.45 35.50 36.30 2,600 36.30 1-Dec-09 34.57 36.90 33.76 36.45 14,900 36.45 30-Nov-09 35.08 35.08 34.07 34.71 4,100 34.71 27-Nov-09 35.61 36.02 34.15 34.15 3,400 34.15 25-Nov-09 34.37 35.01 34.21 34.89 3,800 34.89 24-Nov-09 34.92 35.75 34.46 34.90 4,100 34.90 23-Nov-09 36.03 36.57 34.16 36.44 4,000 36.44 20-Nov-09 33.80 36.21 32.99 35.87 4,800 35.87 19-Nov-09 35.22 35.22 33.77 33.77 5,000 33.77 18-Nov-09 33.83 35.53 33.33 35.15 13,500 35.15 17-Nov-09 33.91 35.11 33.91 34.38 1,400 34.38 16-Nov-09 33.03 34.63 33.00 34.30 17,500 34.30 13-Nov-09 33.73 33.73 33.73 33.73 400 33.73 12-Nov-09 33.30 33.73 33.30 33.73 500 33.73 11-Nov-09 33.32 33.69 31.76 33.54 3,700 33.54 10-Nov-09 33.49 34.16 33.49 34.11 2,000 34.11 9-Nov-09 33.63 34.96 32.60 33.49 12,300 33.49 6-Nov-09 34.35 34.58 32.94 32.94 1,300 32.94 5-Nov-09 34.25 34.96 34.25 34.79 2,600 34.79 4-Nov-09 34.84 34.85 33.84 34.64 6,300 34.64 3-Nov-09 31.36 34.11 30.55 34.11 3,600 34.11 2-Nov-09 30.23 31.51 30.23 31.51 6,400 31.51 30-Oct-09 31.01 31.79 30.45 30.85 24,000 30.85 29-Oct-09 31.50 32.05 30.52 31.64 11,000 31.64 28-Oct-09 30.28 32.17 29.10 31.00 10,400 31.00 27-Oct-09 30.60 30.71 29.98 30.47 2,000 30.47 26-Oct-09 31.87 31.87 31.39 31.67 500 31.67 23-Oct-09 31.50 32.40 31.50 31.71 13,000 31.71 22-Oct-09 31.14 32.16 28.61 32.14 7,600 32.14 21-Oct-09 31.02 32.08 31.02 31.17 2,300 31.17 20-Oct-09 30.39 32.66 30.39 32.02 4,900 32.02 19-Oct-09 29.07 31.77 29.07 31.09 1,500 31.09 16-Oct-09 31.50 31.95 30.86 31.47 3,400 31.47 15-Oct-09 31.74 31.74 29.78 31.26 1,400 31.26 14-Oct-09 31.70 32.51 31.21 32.23 5,500 32.23 13-Oct-09 29.33 31.78 29.33 31.05 19,100 31.05 12-Oct-09 29.91 30.32 29.50 29.70 8,100 29.70 9-Oct-09 29.75 31.31 29.53 30.96 5,400 30.96 8-Oct-09 31.00 31.57 29.06 29.53 8,100 29.53 7-Oct-09 30.00 30.73 29.28 30.69 13,400 30.69 6-Oct-09 29.97 31.21 28.18 31.21 18,600 31.21 5-Oct-09 28.47 29.04 28.26 29.04 3,900 29.04 2-Oct-09 28.08 29.87 27.02 29.87 7,600 29.87 1-Oct-09 28.80 30.59 28.80 29.41 15,700 29.41 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions