U.S. Markets closed

PrimeEnergy Corporation (PNRG)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
42.95-0.65 (-1.49%)
At close: 4:00PM EDT
People also watch
ISRLPHXBRNMXCCKX
DateOpenHighLowCloseAdj Close*Volume
May 26, 201743.6043.6043.6043.6043.60-
May 25, 201743.6043.6043.6043.6043.60-
May 24, 201743.6043.6043.6043.6043.60-
May 23, 201743.6043.6043.6043.6043.60-
May 22, 201743.6043.6043.6043.6043.60-
May 19, 201743.6043.6043.6043.6043.60-
May 18, 201743.6043.6043.6043.6043.60-
May 17, 201746.6046.6043.5543.6043.601,300
May 16, 201742.0045.0042.0043.8043.802,000
May 15, 201740.0040.0040.0040.0040.00-
May 12, 201740.0040.0040.0040.0040.00-
May 11, 201740.0040.0040.0040.0040.00200
May 10, 201740.8040.8040.8040.8040.80-
May 09, 201740.8040.8040.8040.8040.80-
May 08, 201740.8040.8040.8040.8040.80-
May 05, 201740.8040.8040.8040.8040.80-
May 04, 201740.8040.8040.8040.8040.80-
May 03, 201740.8040.8040.8040.8040.80-
May 02, 201741.3541.3540.8040.8040.802,600
May 01, 201739.8041.5039.8041.5041.50400
Apr 28, 201741.9541.9540.0040.0040.001,300
Apr 27, 201743.0043.0040.0040.0040.00600
Apr 26, 201740.0540.0540.0040.0040.001,100
Apr 25, 201741.5042.0040.0540.1040.101,300
Apr 24, 201745.3045.3045.3045.3045.30-
Apr 21, 201745.3045.3045.3045.3045.30-
Apr 20, 201745.3045.3045.3045.3045.30400
Apr 19, 201748.0048.0048.0048.0048.00-
Apr 18, 201748.0048.0048.0048.0048.00-
Apr 17, 201748.0048.0048.0048.0048.00-
Apr 13, 201748.0048.0048.0048.0048.00-
Apr 12, 201748.0048.0048.0048.0048.00-
Apr 11, 201748.0048.0048.0048.0048.00200
Apr 10, 201747.7647.7647.7647.7647.76200
Apr 07, 201748.0048.0048.0048.0048.00-
Apr 06, 201748.0048.0048.0048.0048.00-
Apr 05, 201748.0048.0048.0048.0048.00-
Apr 04, 201748.0048.0048.0048.0048.00-
Apr 03, 201748.0048.0048.0048.0048.00200
Mar 31, 201750.0050.0050.0050.0050.00-
Mar 30, 201750.0050.0050.0050.0050.00-
Mar 29, 201749.4850.0049.4850.0050.001,000
Mar 28, 201747.0048.6047.0048.6048.60400
Mar 27, 201745.0047.0545.0047.0547.05500
Mar 24, 201752.0052.0052.0052.0052.00-
Mar 23, 201752.0052.0052.0052.0052.00-
Mar 22, 201752.0052.0052.0052.0052.00-
Mar 21, 201752.0052.0052.0052.0052.00-
Mar 20, 201752.0052.0052.0052.0052.00-
Mar 17, 201752.0052.0052.0052.0052.00-
Mar 16, 201752.0052.0052.0052.0052.00-
Mar 15, 201752.0052.0052.0052.0052.00-
Mar 14, 201752.0052.0052.0052.0052.00-
Mar 13, 201752.0052.0052.0052.0052.00-
Mar 10, 201752.0052.0052.0052.0052.00-
Mar 09, 201752.0052.0052.0052.0052.00-
Mar 08, 201752.0052.0052.0052.0052.00-
Mar 07, 201752.0052.0051.4552.0052.001,100
Mar 06, 201752.0052.0052.0052.0052.00-
Mar 03, 201752.0052.0052.0052.0052.00-
Mar 02, 201752.0052.0052.0052.0052.00-
Mar 01, 201751.1052.0049.5052.0052.001,100
Feb 28, 201756.0056.0054.0054.0054.002,400
Feb 27, 201754.0056.5054.0056.5056.501,300
Feb 24, 201759.0059.0059.0059.0059.00-
Feb 23, 201759.0059.0059.0059.0059.00-
Feb 22, 201759.0059.0059.0059.0059.00-
Feb 21, 201759.0059.0059.0059.0059.00-
Feb 17, 201759.0059.0059.0059.0059.00-
Feb 16, 201759.0059.0059.0059.0059.00-
Feb 15, 201759.0059.0059.0059.0059.00-
Feb 14, 201759.0059.0059.0059.0059.00-
Feb 13, 201759.0059.0059.0059.0059.00-
Feb 10, 201759.0059.0059.0059.0059.00200
Feb 09, 201754.2854.2854.2854.2854.28-
Feb 08, 201754.2854.2854.2854.2854.28-
Feb 07, 201754.2854.2854.2854.2854.28200
Feb 06, 201755.9955.9955.9955.9955.99-
Feb 03, 201755.9955.9955.9955.9955.99200
Feb 02, 201756.5056.5056.5056.5056.50-
Feb 01, 201756.5056.5056.5056.5056.50-
Jan 31, 201756.5056.5056.5056.5056.50-
Jan 30, 201756.5056.5056.5056.5056.50-
Jan 27, 201756.5056.5056.5056.5056.50-
Jan 26, 201756.5056.5056.5056.5056.50-
Jan 25, 201756.5056.5056.5056.5056.50-
Jan 24, 201756.5056.5056.5056.5056.50-
Jan 23, 201756.5056.5056.5056.5056.50-
Jan 20, 201756.5056.5056.5056.5056.50-
Jan 19, 201755.5556.5555.5556.5056.50700
Jan 18, 201759.0059.0059.0059.0059.00-
Jan 17, 201759.0059.0059.0059.0059.00200
Jan 13, 201754.0054.0054.0054.0054.00-
Jan 12, 201754.0054.0054.0054.0054.00-
Jan 11, 201754.0054.0054.0054.0054.00300
Jan 10, 201754.0054.0554.0054.0054.00900
Jan 09, 201754.0054.0553.9554.0054.001,700
Jan 06, 201752.2054.0052.2054.0054.001,100
Jan 05, 201754.0054.0054.0054.0054.00-
Jan 04, 201754.0054.0054.0054.0054.00-
*Close price adjusted for dividends and splits.
Loading more data...