PNRG - PrimeEnergy Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201748.0048.0048.0048.0048.00111
Oct 16, 201748.0048.0048.0048.0048.00400
Oct 13, 201747.9047.9047.9047.9047.90-
Oct 12, 201747.9047.9047.9047.9047.90-
Oct 11, 201747.9047.9047.9047.9047.90-
Oct 10, 201747.9047.9047.9047.9047.90-
Oct 09, 201747.9047.9047.9047.9047.90-
Oct 06, 201747.9047.9047.9047.9047.90-
Oct 05, 201747.5047.9047.4047.9047.901,600
Oct 04, 201748.0048.0048.0048.0048.00200
Oct 03, 201747.0048.3046.5548.3048.30600
Oct 02, 201745.3045.3045.3045.3045.30200
Sep 29, 201747.0047.0047.0047.0047.00-
Sep 28, 201747.0047.0047.0047.0047.00-
Sep 27, 201747.0047.0047.0047.0047.00-
Sep 26, 201747.0047.0047.0047.0047.00-
Sep 25, 201747.0047.0047.0047.0047.00-
Sep 22, 201747.0047.0047.0047.0047.00-
Sep 21, 201747.0047.0047.0047.0047.00-
Sep 20, 201747.0047.0047.0047.0047.00-
Sep 19, 201747.1047.1047.0047.0047.00600
Sep 18, 201749.4851.2049.4550.6550.651,700
Sep 15, 201745.0052.0045.0051.9551.956,200
Sep 14, 201744.2544.3544.2544.2544.25700
Sep 13, 201745.0545.6744.5044.8544.852,100
Sep 12, 201745.2045.4544.6044.7544.751,900
Sep 11, 201747.2547.2545.0045.0045.005,400
Sep 08, 201745.8047.0045.8046.5046.503,100
Sep 07, 201744.6047.0044.6046.0046.002,900
Sep 06, 201747.0048.3046.2546.3046.304,900
Sep 05, 201744.0046.3544.0045.1045.102,600
Sep 01, 201745.2545.2545.2545.2545.25-
Aug 31, 201745.2545.2545.2545.2545.25-
Aug 30, 201745.2545.2545.2545.2545.25-
Aug 29, 201745.2545.2545.2545.2545.25300
Aug 28, 201746.8046.8046.8046.8046.80100
Aug 25, 201746.5546.5546.5546.5546.55-
Aug 24, 201746.5546.5546.5546.5546.55100
Aug 23, 201746.2046.2046.2046.2046.20100
Aug 22, 201747.5047.5047.5047.5047.50-
Aug 21, 201748.0048.0047.5047.5047.50700
Aug 18, 201748.0048.0048.0048.0048.00-
Aug 17, 201743.5048.0043.5048.0048.001,100
Aug 16, 201745.2545.2545.2545.2545.25-
Aug 15, 201745.2545.2545.2545.2545.25-
Aug 14, 201745.2545.2545.2545.2545.25100
Aug 11, 201748.1548.1548.1548.1548.15-
Aug 10, 201748.1548.1548.1548.1548.15-
Aug 09, 201748.1548.1548.1548.1548.15-
Aug 08, 201748.1548.1548.1548.1548.15-
Aug 07, 201748.1548.1548.1548.1548.15-
Aug 04, 201748.1548.1548.1548.1548.15-
Aug 03, 201748.5548.5548.1548.1548.15600
Aug 02, 201747.0047.0047.0047.0047.00-
Aug 01, 201747.0047.0047.0047.0047.00-
Jul 31, 201747.0047.0047.0047.0047.00-
Jul 28, 201747.0047.0047.0047.0047.00-
Jul 27, 201747.0047.0047.0047.0047.00-
Jul 26, 201747.0047.0047.0047.0047.00-
Jul 25, 201747.9047.9047.0047.0047.00400
Jul 24, 201747.5047.5047.5047.5047.50-
Jul 21, 201747.5047.5047.5047.5047.50-
Jul 20, 201747.5047.5047.5047.5047.50-
Jul 19, 201747.5047.5047.5047.5047.50-
Jul 18, 201747.5047.5047.5047.5047.50-
Jul 17, 201747.5047.5047.5047.5047.50-
Jul 14, 201747.5047.5047.5047.5047.50-
Jul 13, 201747.9547.9547.5047.5047.50500
Jul 12, 201749.0049.0047.9547.9547.95700
Jul 11, 201749.3049.3047.5047.5547.552,100
Jul 10, 201746.8547.5546.0047.5047.502,200
Jul 07, 201749.0549.0546.9046.9046.901,500
Jul 06, 201746.9548.0546.9548.0548.05600
Jul 05, 201745.0046.9045.0046.9046.901,100
Jul 03, 201747.0547.0547.0547.0547.05-
Jun 30, 201750.0550.0547.0547.0547.051,500
Jun 29, 201749.5049.5049.5049.5049.50-
Jun 28, 201749.5049.5049.5049.5049.50-
Jun 27, 201748.5049.5047.5549.5049.501,000
Jun 26, 201746.3046.3046.3046.3046.30-
Jun 23, 201749.0049.0046.3046.3046.30500
Jun 22, 201748.6548.6546.9547.0047.00800
Jun 21, 201746.5046.5045.7046.3546.354,800
Jun 20, 201747.5047.5046.6046.6046.60800
Jun 19, 201747.4547.4547.2547.2547.251,000
Jun 16, 201744.6044.6044.6044.6044.606,500
Jun 15, 201743.3044.5043.3044.5044.501,000
Jun 14, 201743.2544.1043.2544.1044.10600
Jun 13, 201744.1545.9544.1545.5545.551,100
Jun 12, 201744.9045.0042.7043.1043.10800
Jun 09, 201743.7545.0043.7545.0045.001,500
Jun 08, 201742.1544.4542.1543.6543.65500
Jun 07, 201744.0044.0544.0044.0544.05300
Jun 06, 201745.0045.0042.6045.0045.001,200
Jun 05, 201740.5044.0040.5044.0044.00300
Jun 02, 201745.0045.2544.0044.0044.002,200
Jun 01, 201743.0543.0542.8042.8042.80600
May 31, 201743.8043.8043.2543.2543.25600
May 30, 201743.6043.6043.6043.6043.60-
May 26, 201743.6043.6043.6043.6043.60-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...