Quantcast

PrimeEnergy Corporation Common Stock Historical Stock Prices

PNRG 
$76.5
*  
unch
unch
Get PNRG Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading PNRG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    PNRG Pre-Market
 
 
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 12-JUL-2018 TO 12-OCT-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.
16:00 75.60 N/A N/A 76.50 0
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
09/13/2018 71 71 71 71 00
09/12/2018 69.2 72.3659 69.2 71 402
09/11/2018 68.4 68.4 68.4 68.4 513
09/10/2018 76.95 76.95 76.95 76.95 00
09/07/2018 76.95 76.95 76.95 76.95 00
09/06/2018 76.95 76.95 76.95 76.95 00
09/05/2018 76.95 76.95 76.95 76.95 00
09/04/2018 76.95 76.95 76.95 76.95 00
08/31/2018 76.95 76.95 76.95 76.95 00
08/30/2018 76.95 76.95 76.95 76.95 00
08/29/2018 76.95 76.95 76.95 76.95 157
08/28/2018 77 77 77 77 00
08/27/2018 77 77 77 77 208
08/24/2018 76 76 76 76 00
08/23/2018 76 76 76 76 00
08/22/2018 76 76 76 76 00
08/21/2018 76 76 76 76 00
08/20/2018 76 77.85 76 76 1,616
08/17/2018 76 76 73.1 73.1 548
08/16/2018 74.85 74.85 74.85 74.85 00
08/15/2018 74.85 74.85 74.85 74.85 278
08/14/2018 73 73 73 73 00
08/13/2018 73 73 73 73 00
08/10/2018 73 73 73 73 00
08/09/2018 73 73 73 73 00
08/08/2018 73 73 73 73 00
08/07/2018 73 73 73 73 00
08/06/2018 73 73 73 73 00
08/03/2018 71 73 71 73 510
08/02/2018 71.005 71.005 71.005 71.005 312
08/01/2018 75.2 75.2 75.2 75.2 00
07/31/2018 75 75.2 75 75.2 759
07/30/2018 70.25 70.25 70.25 70.25 00
07/27/2018 70.25 70.25 70.25 70.25 101
07/26/2018 71.5 71.5 71.5 71.5 00
07/25/2018 71.5 71.5 71.5 71.5 00
07/24/2018 71.5 71.5 71.5 71.5 00
07/23/2018 72 72 71.5 71.5 1,110
07/20/2018 68.05 68.05 68.05 68.05 00
07/19/2018 68.05 68.05 68.05 68.05 286
07/18/2018 71.15 71.15 71.15 71.15 00
07/17/2018 71.15 71.15 71.15 71.15 260
07/16/2018 70.05 70.05 70.05 70.05 00
07/13/2018 70.05 70.05 70.05 70.05 390
07/12/2018 70 70 70 70 00
*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