PRIM - Primoris Services Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201920.3620.4920.2120.2520.25177,300
Jul 15, 201920.6220.8220.2220.3320.33170,100
Jul 12, 201920.5420.8720.5220.6520.65115,600
Jul 11, 201920.7120.7820.0820.5520.55126,400
Jul 10, 201921.0221.1320.6720.7120.71201,700
Jul 09, 201920.7520.9120.5720.9020.90109,300
Jul 08, 201921.2121.2520.7220.8820.88139,700
Jul 05, 201920.9521.6220.8921.2321.23400,200
Jul 03, 201920.9421.1220.9021.0421.0468,100
Jul 02, 201920.7420.8620.4220.8520.85138,200
Jul 01, 201921.1621.4120.7220.8920.89135,600
Jun 28, 201920.4021.1020.4020.9320.93680,600
Jun 27, 201919.9620.3919.9620.3720.37194,800
Jun 27, 20190.06 Dividend
Jun 26, 201919.6720.0519.6619.9819.92116,900
Jun 25, 201919.3419.6019.1519.5519.49175,600
Jun 24, 201919.7019.7019.1219.2419.18230,600
Jun 21, 201919.4519.6919.4519.6119.55226,800
Jun 20, 201919.7919.8219.4219.4619.40104,800
Jun 19, 201919.5719.6919.4119.5819.52106,700
Jun 18, 201919.2619.7919.2619.5719.5197,300
Jun 17, 201919.0219.3618.9519.1319.07102,200
Jun 14, 201919.1319.2318.9718.9918.9365,700
Jun 13, 201919.1119.2918.9419.1319.07145,500
Jun 12, 201919.1119.2418.8619.0418.9886,400
Jun 11, 201919.2519.3918.8919.1619.10123,200
Jun 10, 201918.9519.5218.8019.0518.99404,400
Jun 07, 201918.8819.1318.8418.8418.7860,900
Jun 06, 201919.0219.0918.6818.7918.7368,100
Jun 05, 201919.2419.2618.8719.0719.0197,600
Jun 04, 201918.7719.4618.7719.2319.17118,900
Jun 03, 201918.3018.6018.1118.4118.35223,200
May 31, 201918.3118.3118.0318.2418.19146,800
May 30, 201919.1119.2418.3518.5518.49104,000
May 29, 201919.0019.1518.8519.0619.00166,600
May 28, 201918.8519.1218.8419.0018.94229,700
May 24, 201919.4819.6018.7518.8018.74145,500
May 23, 201919.7919.7919.2019.3919.33257,300
May 22, 201920.3320.3320.0220.0419.98364,200
May 21, 201920.3720.5120.3020.4120.35103,100
May 20, 201920.2720.3520.0620.2520.19102,400
May 17, 201920.3320.5420.2320.3420.28153,800
May 16, 201920.3820.8120.3820.5020.44244,700
May 15, 201920.0820.4519.9520.3020.24250,000
May 14, 201920.0620.2619.9220.2520.19146,700
May 13, 201920.1920.4519.7520.0620.00316,600
May 10, 201920.4920.7320.2920.5720.51146,900
May 09, 201921.1321.1320.5120.6720.61140,000
May 08, 201922.7322.7421.2221.3021.24392,300
May 07, 201922.7523.9822.3522.6622.59452,100
May 06, 201921.3821.6221.2221.6121.55212,600
May 03, 201921.5521.8421.4321.7121.64286,400
May 02, 201921.5321.9221.0821.4321.37159,600
May 01, 201922.0022.1021.6421.6521.58130,700
Apr 30, 201922.2122.2121.5021.9221.85161,200
Apr 29, 201922.0922.3321.8622.2122.14113,300
Apr 26, 201922.3022.3021.8922.0321.96158,900
Apr 25, 201922.4522.4521.9222.3022.23154,600
Apr 24, 201922.1822.6922.1522.5322.46172,600
Apr 23, 201921.9522.2821.9022.2022.13179,600
Apr 22, 201921.8922.0921.5321.9821.91126,900
Apr 18, 201921.5222.1421.5221.8621.79357,400
Apr 17, 201921.8021.8121.5721.6421.58113,500
Apr 16, 201921.5721.8121.5721.6521.58128,100
Apr 15, 201921.7421.8421.4721.5221.4658,000
Apr 12, 201921.7921.9221.6721.7421.67114,300
Apr 11, 201921.5921.7621.5221.7021.6379,700
Apr 10, 201921.4221.5821.3421.5321.4761,600
Apr 09, 201921.6321.6321.1621.4221.36106,800
Apr 08, 201921.8121.8721.5921.6821.6198,100
Apr 05, 201921.6822.0021.5321.9421.8798,000
Apr 04, 201921.2821.6621.2321.6021.5474,900
Apr 03, 201921.5021.6321.2321.2721.2175,900
Apr 02, 201921.3921.4421.0821.3421.28112,400
Apr 01, 201920.9421.5220.8121.3821.32163,300
Mar 29, 201920.8121.0420.6620.6820.62523,700
Mar 28, 201920.8220.9120.4620.8220.7669,500
Mar 28, 20190.06 Dividend
Mar 27, 201920.7620.8920.3320.8220.7092,100
Mar 26, 201920.9221.1520.5320.7620.6480,700
Mar 25, 201920.6320.9420.3220.7820.6694,900
Mar 22, 201921.7021.7220.6820.6920.57150,900
Mar 21, 201922.1722.5521.8221.9121.78100,700
Mar 20, 201922.1722.4721.9122.1822.05301,200
Mar 19, 201922.8922.8922.0922.2422.11213,200
Mar 18, 201922.6222.8922.5722.8522.7287,600
Mar 15, 201922.3222.6822.1622.6122.48331,300
Mar 14, 201922.1522.3322.0122.3122.18175,900
Mar 13, 201922.4822.4822.2022.2522.1264,600
Mar 12, 201922.4422.5422.2422.3822.2597,400
Mar 11, 201922.2022.5022.0322.4022.27113,200
Mar 08, 201922.1522.3022.0722.1922.0661,600
Mar 07, 201922.5222.5222.1922.3222.19267,700
Mar 06, 201923.1323.1322.4822.4822.35121,900
Mar 05, 201923.4823.5723.0623.0722.93346,600
Mar 04, 201923.4723.9023.3723.3823.24185,200
Mar 01, 201923.3123.7022.9123.4623.32279,700
Feb 28, 201922.2523.5721.0123.3723.23336,600
Feb 27, 201921.8921.9521.0321.9421.81147,500
Feb 26, 201921.8521.9021.5521.8421.71217,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...