Quantcast

Historical Stock Prices

PNRG 
$80.4
*  
2.10
2.68%
Get PNRG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PNRG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 76.5001 80.4 76.5001 80.4 418
12/13/2018 78.2 79.494 77.8 78.3 2,851
12/12/2018 74.4 78.8 74.4 78.8 2,051
12/11/2018 77.01 77.01 77.01 77.01 00
12/10/2018 77.01 77.01 77.01 77.01 00
12/07/2018 77.01 77.01 77.01 77.01 00
12/06/2018 75.2 77.01 75.2 77.01 831
12/04/2018 78.07 78.07 76.7 77.7 2,313
12/03/2018 73.8755 76 73.8755 75.9999 1,433
11/30/2018 74.41 74.41 74.41 74.41 749
11/29/2018 77.01 77.01 77.01 77.01 00
11/28/2018 77.4 78.6415 77.0001 77.01 1,054
11/27/2018 75.98 77.807 74.804 77.807 1,113
11/26/2018 77 77 77 77 572
11/23/2018 78.19 78.19 76.48 76.51 7,701
11/21/2018 72.975 77 71.375 77 7,041
11/20/2018 75.99 75.99 75.99 75.99 00
11/19/2018 75.99 75.99 75.99 75.99 00
11/16/2018 75.99 75.99 75.99 75.99 00
11/15/2018 75.99 75.99 75.99 75.99 00
11/14/2018 75.99 75.99 75.99 75.99 00
11/13/2018 75.99 75.99 75.99 75.99 317
11/12/2018 77 77 74.81 74.81 2,808
11/09/2018 76 77.01 75.8 76 2,026
11/08/2018 77.8602 77.8602 77.8602 77.8602 00
11/07/2018 77.8602 77.8602 77.8602 77.8602 00
11/06/2018 77.8602 77.8602 77.8602 77.8602 00
11/05/2018 77.8602 77.8602 77.8602 77.8602 00
11/02/2018 77.8602 77.8602 77.8602 77.8602 00
11/01/2018 77.8602 77.8602 77.8602 77.8602 00
10/31/2018 77.8602 77.8602 77.8602 77.8602 00
10/30/2018 77.05 77.8602 76.55 77.8602 1,398
10/29/2018 77.0911 77.0911 77.0911 77.0911 00
10/26/2018 77 77.0911 77 77.0911 358
10/25/2018 76.5606 76.5606 76.5606 76.5606 00
10/24/2018 76.5606 76.5606 76.5606 76.5606 304
10/23/2018 76 76 76 76 214
10/22/2018 76.5 76.5 76.5 76.5 00
10/19/2018 76.5 76.5 76.5 76.5 00
10/18/2018 76.5 76.5 76.5 76.5 00
10/17/2018 76.5 76.5 76.5 76.5 00
10/16/2018 76.5 76.5 76.5 76.5 00
10/15/2018 76.5 76.5 76.5 76.5 00
10/12/2018 76.5 76.5 76.5 76.5 00
10/11/2018 76.5 76.5 76.5 76.5 00
10/10/2018 76.5 76.5 76.5 76.5 417
10/09/2018 78.97 78.97 78.97 78.97 00
10/08/2018 78.97 78.97 78.97 78.97 393
10/05/2018 78.99 78.99 78.99 78.99 00
10/04/2018 79.68 79.7 78.99 78.99 658
10/03/2018 79.37 79.37 79.37 79.37 00
10/02/2018 79.37 79.37 79.37 79.37 140
10/01/2018 72.2 72.2 72.2 72.2 00
09/28/2018 72.2 72.2 72.2 72.2 489
09/27/2018 75.05 75.05 75.05 75.05 611
09/26/2018 75.55 75.55 75.55 75.55 223
09/25/2018 78.2 78.2 78.2 78.2 00
09/24/2018 78.2 78.2 78.2 78.2 283
09/21/2018 76 80.5 76 80.5 1,587
09/20/2018 70 70 70 70 265
09/19/2018 72 72 72 72 00
09/18/2018 72 72 72 72 477
09/17/2018 72 72 72 72 227
09/14/2018 69.3 71 69.3 71 686
*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?

Smart Portfolio