PNRG - PrimeEnergy Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201853.0353.0353.0353.0353.03-
Jan 18, 201852.5053.0352.5053.0353.03600
Jan 17, 201849.2049.2049.2049.2049.20-
Jan 16, 201849.2049.2049.2049.2049.20-
Jan 12, 201850.5050.5048.5549.2049.20700
Jan 11, 201848.5048.5048.5048.5048.50-
Jan 10, 201848.5048.5048.5048.5048.50-
Jan 09, 201848.5048.5048.5048.5048.50200
Jan 08, 201852.5052.5052.5052.5052.50500
Jan 05, 201852.1552.1552.1552.1552.15-
Jan 04, 201850.4652.1550.4652.1552.151,000
Jan 03, 201851.5051.5051.5051.5051.50-
Jan 02, 201851.5051.5051.5051.5051.50-
Dec 29, 201751.5651.5651.5051.5051.502,400
Dec 28, 201752.0052.0052.0052.0052.00300
Dec 27, 201749.0052.0049.0051.5051.502,300
Dec 26, 201750.0050.0050.0050.0050.00-
Dec 22, 201750.0050.0050.0050.0050.00-
Dec 21, 201750.0050.0050.0050.0050.00-
Dec 20, 201750.0550.0550.0050.0050.00900
Dec 19, 201748.1048.1048.1048.1048.10-
Dec 18, 201748.1048.1048.1048.1048.10-
Dec 15, 201748.1048.1048.1048.1048.10-
Dec 14, 201748.1048.1048.1048.1048.10-
Dec 13, 201748.1048.1048.1048.1048.10-
Dec 12, 201748.1048.1048.1048.1048.10-
Dec 11, 201748.1048.1048.1048.1048.10-
Dec 08, 201748.1048.1048.1048.1048.10-
Dec 07, 201748.1048.1048.1048.1048.10-
Dec 06, 201748.0048.1048.0048.1048.10900
Dec 05, 201750.9550.9550.9550.9550.95-
Dec 04, 201750.9550.9550.9550.9550.95-
Dec 01, 201750.9550.9550.9550.9550.95-
Nov 30, 201750.9550.9550.9550.9550.95-
Nov 29, 201750.9550.9550.9550.9550.95-
Nov 28, 201750.9550.9550.9550.9550.95-
Nov 27, 201750.9550.9550.9550.9550.95-
Nov 24, 201750.9550.9550.9550.9550.95100
Nov 22, 201750.9550.9550.9550.9550.95-
Nov 21, 201750.4050.9550.4050.9550.95800
Nov 20, 201750.4150.4150.4150.4150.41-
Nov 17, 201750.4150.4150.4150.4150.41-
Nov 16, 201750.4150.4150.4150.4150.41-
Nov 15, 201750.4050.4150.4050.4150.41200
Nov 14, 201750.2050.2050.2050.2050.20300
Nov 13, 201750.3550.3550.3550.3550.35-
Nov 10, 201750.3550.3550.3550.3550.35100
Nov 09, 201750.0050.0050.0050.0050.00-
Nov 08, 201750.0050.0050.0050.0050.00-
Nov 07, 201750.0050.0050.0050.0050.00-
Nov 06, 201750.0050.0050.0050.0050.00-
Nov 03, 201750.0050.0050.0050.0050.004,100
Nov 02, 201751.5051.5051.5051.5051.50300
Nov 01, 201751.0051.0051.0051.0051.001,200
Oct 31, 201750.0050.0050.0050.0050.00-
Oct 30, 201748.3050.0048.3050.0050.004,100
Oct 27, 201749.9049.9049.9049.9049.90-
Oct 26, 201747.7550.0547.7549.9049.907,800
Oct 25, 201750.0050.0050.0050.0050.00-
Oct 24, 201750.0050.0050.0050.0050.00300
Oct 23, 201755.0055.0049.0549.3049.302,500
Oct 20, 201750.0050.0050.0050.0050.00200
Oct 19, 201748.0048.0048.0048.0048.00-
Oct 18, 201748.0048.0048.0048.0048.00-
Oct 17, 201748.0048.0048.0048.0048.00-
Oct 16, 201748.0048.0048.0048.0048.00400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.