Primoris Services Corporation Historical Stock Prices

PRIM 
$19.27
*  
0.48
2.43%
Get PRIM Alerts
*Delayed - data as of Jul. 2, 2015 14:44 ET  -  Find a broker to begin trading PRIM now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    PRIM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:44  19.75  19.994  19.23  19.27 245,062
07/01/2015 19.89 19.998 19.13 19.75 786,409
06/30/2015 19.87 19.986 19.701 19.8 374,546
06/29/2015 19.66 19.86 19.57 19.78 324,238
06/26/2015 19.33 19.89 19.24 19.85 648,808
06/25/2015 19.62 19.828 19.25 19.36 188,469
06/24/2015 19.9 20.12 19.47 19.53 181,564
06/23/2015 19.78 20.18 19.75 20 236,612
06/22/2015 19.52 19.958 19.34 19.69 189,551
06/19/2015 19.6 19.79 19.48 19.5 276,934
06/18/2015 19.53 19.7 19.37 19.61 210,855
06/17/2015 19.66 19.69 19.225 19.5 196,421
06/16/2015 19.22 19.67 19.16 19.59 136,551
06/15/2015 19.52 19.53 19.06 19.31 277,166
06/12/2015 19.61 20 19.54 19.7 203,056
06/11/2015 19.78 19.86 19.35 19.61 233,399
06/10/2015 19.25 20.03 19.22 19.76 333,530
06/09/2015 19.45 19.51 18.98 19.09 218,007
06/08/2015 18.84 19.46 18.81 19.35 183,832
06/05/2015 18.66 19.06 18.46 18.9 260,599
06/04/2015 19.28 19.38 18.65 18.74 192,963
06/03/2015 19.55 19.76 19.16 19.43 232,890
06/02/2015 19.05 19.5828 18.9 19.51 314,941
06/01/2015 18.83 19.19 18.45 19.15 186,120
05/29/2015 18.83 18.88 18.41 18.77 177,760
05/28/2015 18.86 18.96 18.54 18.87 168,894
05/27/2015 18.85 18.99 18.46 18.93 207,429
05/26/2015 18.57 18.92 18.29 18.84 336,384
05/22/2015 18.98 19.12 18.51 18.58 476,123
05/21/2015 18.65 19.14 18.65 19 165,371
05/20/2015 18.23 18.6299 18.17 18.6 143,524
05/19/2015 18.58 18.64 18.02 18.21 140,223
05/18/2015 18.5 18.748 18.04 18.52 194,553
05/15/2015 18.76 18.85 18.46 18.57 223,348
05/14/2015 19.06 19.06 18.18 18.82 351,524
05/13/2015 19.07 19.08 18.44 18.99 206,080
05/12/2015 19.15 19.29 18.99 19.03 214,984
05/11/2015 19.11 19.325 18.96 19.24 209,833
05/08/2015 19.18 19.31 18.66 19.16 380,504
05/07/2015 19.05 19.19 18.67 18.96 463,517
05/06/2015 19.43 19.478 18.93 19.09 578,452
05/05/2015 18.77 20.9 18.1 19.26 886,120
05/04/2015 19.21 19.41 19 19.06 237,188
05/01/2015 19.23 19.37 18.97 19.25 368,616
04/30/2015 19.32 19.45 19.14 19.23 333,710
04/29/2015 19.3 19.565 19.205 19.36 281,514
04/28/2015 19.33 19.565 19.13 19.35 327,279
04/27/2015 19.3 19.8174 19.2 19.28 172,911
04/24/2015 19.28 19.32 18.99 19.24 265,756
04/23/2015 19.25 19.476 19 19.24 248,823
04/22/2015 19.3 19.71 19.03 19.27 233,782
04/21/2015 19.3 19.458 18.99 19.25 716,943
04/20/2015 19.8 19.998 18.98 19.17 345,396
04/17/2015 18.86 19.83 18.78 19.74 588,396
04/16/2015 18.93 19.078 18.6 19.02 223,514
04/15/2015 18.72 18.99 18.63 18.94 407,358
04/14/2015 18.23 18.71 18.05 18.59 371,649
04/13/2015 18.35 18.496 18.08 18.17 274,897
04/10/2015 18.84 18.9 18.115 18.31 214,029
04/09/2015 18.58 18.98 18.21 18.74 255,178
04/08/2015 19.21 19.472 18.39 18.58 403,685
04/07/2015 18.8 19.34 18.68 19.3 441,754
04/06/2015 18.08 18.795 17.9 18.74 242,813
04/02/2015 17.5 18.14 17.5 18.1 331,275
04/01/2015 17.13 17.246 16.81 17.07 272,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?