PRIM - Primoris Services Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201919.4819.6018.7518.8018.80145,500
May 23, 201919.7919.7919.2019.3919.39257,300
May 22, 201920.3320.3320.0220.0420.04364,200
May 21, 201920.3720.5120.3020.4120.41103,100
May 20, 201920.2720.3520.0620.2520.25102,400
May 17, 201920.3320.5420.2320.3420.34153,800
May 16, 201920.3820.8120.3820.5020.50244,700
May 15, 201920.0820.4519.9520.3020.30250,000
May 14, 201920.0620.2619.9220.2520.25146,700
May 13, 201920.1920.4519.7520.0620.06316,600
May 10, 201920.4920.7320.2920.5720.57146,900
May 09, 201921.1321.1320.5120.6720.67140,000
May 08, 201922.7322.7421.2221.3021.30392,300
May 07, 201922.7523.9822.3522.6622.66452,100
May 06, 201921.3821.6221.2221.6121.61212,600
May 03, 201921.5521.8421.4321.7121.71286,400
May 02, 201921.5321.9221.0821.4321.43159,600
May 01, 201922.0022.1021.6421.6521.65130,700
Apr 30, 201922.2122.2121.5021.9221.92161,200
Apr 29, 201922.0922.3321.8622.2122.21113,300
Apr 26, 201922.3022.3021.8922.0322.03158,900
Apr 25, 201922.4522.4521.9222.3022.30154,600
Apr 24, 201922.1822.6922.1522.5322.53172,600
Apr 23, 201921.9522.2821.9022.2022.20179,600
Apr 22, 201921.8922.0921.5321.9821.98126,900
Apr 18, 201921.5222.1421.5221.8621.86357,400
Apr 17, 201921.8021.8121.5721.6421.64113,500
Apr 16, 201921.5721.8121.5721.6521.65128,100
Apr 15, 201921.7421.8421.4721.5221.5258,000
Apr 12, 201921.7921.9221.6721.7421.74114,300
Apr 11, 201921.5921.7621.5221.7021.7079,700
Apr 10, 201921.4221.5821.3421.5321.5361,600
Apr 09, 201921.6321.6321.1621.4221.42106,800
Apr 08, 201921.8121.8721.5921.6821.6898,100
Apr 05, 201921.6822.0021.5321.9421.9498,000
Apr 04, 201921.2821.6621.2321.6021.6074,900
Apr 03, 201921.5021.6321.2321.2721.2775,900
Apr 02, 201921.3921.4421.0821.3421.34112,400
Apr 01, 201920.9421.5220.8121.3821.38163,300
Mar 29, 201920.8121.0420.6620.6820.68523,700
Mar 28, 201920.8220.9120.4620.8220.8269,500
Mar 28, 20190.06 Dividend
Mar 27, 201920.7620.8920.3320.8220.7692,100
Mar 26, 201920.9221.1520.5320.7620.7080,700
Mar 25, 201920.6320.9420.3220.7820.7294,900
Mar 22, 201921.7021.7220.6820.6920.63150,900
Mar 21, 201922.1722.5521.8221.9121.85100,700
Mar 20, 201922.1722.4721.9122.1822.12301,200
Mar 19, 201922.8922.8922.0922.2422.18213,200
Mar 18, 201922.6222.8922.5722.8522.7887,600
Mar 15, 201922.3222.6822.1622.6122.54331,300
Mar 14, 201922.1522.3322.0122.3122.25175,900
Mar 13, 201922.4822.4822.2022.2522.1964,600
Mar 12, 201922.4422.5422.2422.3822.3297,400
Mar 11, 201922.2022.5022.0322.4022.34113,200
Mar 08, 201922.1522.3022.0722.1922.1361,600
Mar 07, 201922.5222.5222.1922.3222.26267,700
Mar 06, 201923.1323.1322.4822.4822.42121,900
Mar 05, 201923.4823.5723.0623.0723.00346,600
Mar 04, 201923.4723.9023.3723.3823.31185,200
Mar 01, 201923.3123.7022.9123.4623.39279,700
Feb 28, 201922.2523.5721.0123.3723.30336,600
Feb 27, 201921.8921.9521.0321.9421.88147,500
Feb 26, 201921.8521.9021.5521.8421.78217,700
Feb 25, 201921.8922.0221.5521.8521.79146,900
Feb 22, 201922.1722.2321.6921.7821.72191,900
Feb 21, 201921.7922.1519.6922.1222.06116,600
Feb 20, 201921.5421.8521.4021.8121.75132,200
Feb 19, 201921.2321.6421.0121.5321.47154,900
Feb 15, 201921.2521.5021.2221.3221.26127,900
Feb 14, 201920.9821.4220.9121.1621.10117,600
Feb 13, 201920.7321.2120.7321.0721.01181,900
Feb 12, 201920.3420.8120.3420.7520.69129,900
Feb 11, 201919.7620.2219.4520.1920.13119,500
Feb 08, 201919.6519.7919.3019.7419.68130,900
Feb 07, 201920.3120.3119.6319.6919.63174,000
Feb 06, 201920.5020.7920.2020.4820.42145,600
Feb 05, 201919.9320.2019.7819.9419.8865,700
Feb 04, 201919.6519.9419.4819.9219.8694,500
Feb 01, 201919.9619.9619.4419.6919.63154,200
Jan 31, 201919.7620.1019.6019.9519.89112,900
Jan 30, 201919.9919.9919.4719.8019.74103,400
Jan 29, 201920.1820.2919.9719.9819.92119,700
Jan 28, 201920.0320.3819.9420.1420.08215,100
Jan 25, 201920.2220.4720.1320.1520.09100,600
Jan 24, 201920.0120.2219.8820.1220.0694,700
Jan 23, 201920.2420.4519.9820.0720.01163,400
Jan 22, 201920.0820.2719.7920.1520.09228,700
Jan 18, 201920.2320.4720.2220.2420.18229,200
Jan 17, 201920.0020.2219.9920.1720.1189,100
Jan 16, 201920.0120.3419.5420.0620.00365,000
Jan 15, 201920.1820.1819.8920.0219.96202,200
Jan 14, 201920.3920.7719.9820.1920.13207,800
Jan 11, 201920.1420.5320.0020.4120.35220,100
Jan 10, 201920.3220.4620.0820.2920.23238,000
Jan 09, 201920.3820.5920.2120.3920.33148,600
Jan 08, 201920.5020.6819.9720.3320.27307,500
Jan 07, 201919.8420.4419.1120.2920.23215,100
Jan 04, 201919.1119.8818.9819.7819.72219,300
Jan 03, 201919.1419.4318.8218.8218.77147,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...