Primeenergy Cp (NQ: PNRG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	138.85	138.85	133.50	133.50	1,500	-2.68(-1.97%)
May 30, 2019	137.60	137.60	136.18	136.18	3,676	+1.19(+0.88%)
May 29, 2019	139.90	139.90	131.02	134.99	5,204	-2.52(-1.83%)
May 28, 2019	143.80	143.80	137.00	137.51	2,144	+0.51(+0.37%)
May 24, 2019	139.80	139.80	135.96	137.00	3,100	+0.00(+0.00%)
May 23, 2019	135.05	137.00	135.00	137.00	1,382	+1.00(+0.74%)
May 22, 2019	138.90	138.94	136.00	136.00	2,152	+0.72(+0.53%)
May 21, 2019	138.20	138.50	135.28	135.28	1,650	-0.72(-0.53%)
May 20, 2019	136.00	136.00	136.00	136.00	383	-1.00(-0.73%)
May 17, 2019	137.00	137.00	137.00	137.00	200	-1.99(-1.43%)
May 16, 2019		138.99	138.99	138.99	82	+0.00(+0.00%)
May 15, 2019		138.99	138.99	138.99	354	+0.00(+0.00%)
May 14, 2019	139.00	139.00	125.83	138.99	1,655	-1.01(-0.72%)
May 13, 2019		140.00	140.00	140.00	450	+0.00(+0.00%)
May 10, 2019	140.00	140.00	140.00	140.00	300	+11.75(+9.16%)
May 09, 2019	128.25	128.25	128.25	128.25	302	-9.75(-7.07%)
May 08, 2019		138.00	138.00	138.00	448	+0.00(+0.00%)
May 07, 2019	139.25	139.25	137.99	138.00	5,233	+0.80(+0.58%)
May 06, 2019	138.97	138.97	129.62	137.20	3,695	-0.81(-0.59%)
May 03, 2019	139.01	139.57	137.95	138.01	5,100	+0.01(+0.01%)
May 02, 2019	138.01	138.50	138.00	138.00	1,528	+0.00(+0.00%)
May 01, 2019	139.03	140.10	138.00	138.00	2,198	+0.00(+0.00%)
Apr 30, 2019	138.00	139.98	138.00	138.00	1,827	+0.01(+0.01%)
Apr 29, 2019		137.99	137.99	137.99	237	+0.00(+0.00%)
Apr 26, 2019	137.99	137.99	137.99	137.99	400	-2.01(-1.44%)
Apr 25, 2019	142.70	142.70	139.85	140.00	1,884	+0.00(+0.00%)
Apr 24, 2019	143.90	143.90	140.00	140.00	668	+0.00(+0.00%)
Apr 23, 2019	136.21	140.20	136.21	140.00	3,139	-0.20(-0.14%)
Apr 22, 2019	146.88	146.88	140.03	140.20	1,485	+3.20(+2.34%)
Apr 18, 2019	139.03	139.03	137.00	137.00	1,700	-2.42(-1.73%)
Apr 17, 2019	150.00	150.00	139.42	139.42	1,343	-2.58(-1.82%)
Apr 16, 2019	143.05	143.05	135.00	142.00	1,904	-7.00(-4.70%)
Apr 15, 2019	149.00	149.00	149.00	149.00	576	-0.95(-0.63%)
Apr 12, 2019		149.95	149.95	149.95	252	+0.00(+0.00%)
Apr 11, 2019	149.95	149.95	149.95	149.95	326	+4.34(+2.98%)
Apr 10, 2019		145.61	145.61	145.61	291	+0.00(+0.00%)
Apr 09, 2019	149.99	149.99	145.61	145.61	767	+5.61(+4.01%)
Apr 08, 2019	136.97	140.00	136.97	140.00	839	+1.75(+1.27%)
Apr 05, 2019	146.00	146.00	136.40	138.25	2,300	-7.95(-5.44%)
Apr 04, 2019	139.00	154.00	139.00	146.20	2,973	+27.64(+23.31%)
Apr 03, 2019	118.56	118.56	118.56	118.56	807	-26.01(-17.99%)
Apr 02, 2019	144.57	144.57	144.57	144.57	1,152	-5.57(-3.71%)
Apr 01, 2019	142.14	150.14	142.14	150.14	1,247	-18.86(-11.16%)
Mar 29, 2019		169.00	169.00	169.00	192	+0.00(+0.00%)
Mar 28, 2019	164.00	169.00	158.50	169.00	937	-1.00(-0.59%)
Mar 27, 2019		170.00	170.00	170.00	490	+0.00(+0.00%)
Mar 26, 2019	170.00	170.00	169.99	170.00	1,167	-4.00(-2.30%)
Mar 25, 2019	174.00	174.00	174.00	174.00	882	-6.00(-3.33%)
Mar 22, 2019	175.50	180.00	160.20	180.00	2,700	+5.00(+2.86%)
Mar 21, 2019	184.20	184.20	175.00	175.00	2,601	-9.20(-4.99%)
Mar 20, 2019	181.82	184.20	181.82	184.20	1,120	+8.60(+4.90%)
Mar 19, 2019	174.99	178.50	173.00	175.60	2,355	+0.60(+0.34%)
Mar 18, 2019	164.00	182.95	163.97	175.00	3,585	+10.20(+6.19%)
Mar 15, 2019	159.33	164.80	159.33	164.80	1,000	+12.80(+8.42%)
Mar 14, 2019	148.00	152.00	148.00	152.00	1,334	+2.00(+1.33%)
Mar 13, 2019	150.00	158.99	145.98	150.00	3,733	-5.74(-3.69%)
Mar 12, 2019		155.74	155.74	155.74	330	+0.00(+0.00%)
Mar 11, 2019	145.00	157.50	145.00	155.74	4,387	+6.18(+4.13%)
Mar 08, 2019	145.00	149.56	145.00	149.56	1,400	+9.56(+6.83%)
Mar 07, 2019	136.10	140.00	136.10	140.00	859	+1.50(+1.08%)
Mar 06, 2019	140.98	141.00	131.10	138.50	1,964	+14.00(+11.24%)
Mar 05, 2019		124.50	124.50	124.50	328	+0.00(+0.00%)
Mar 04, 2019	140.99	140.99	124.50	124.50	1,870	+1.50(+1.22%)
Mar 01, 2019	135.50	135.50	117.65	123.00	4,200	-13.05(-9.59%)
Feb 28, 2019	131.94	144.94	131.90	136.05	5,032	+7.05(+5.47%)
Feb 27, 2019	125.00	130.80	125.00	129.00	4,139	+4.00(+3.20%)
Feb 26, 2019	125.00	125.00	125.00	125.00	309	+0.50(+0.40%)
Feb 25, 2019	124.50	124.50	124.50	124.50	318	+0.00(+0.00%)
Feb 22, 2019		124.50	124.50	124.50	150	+0.00(+0.00%)
Feb 21, 2019	124.50	124.50	124.50	124.50	608	+4.16(+3.46%)
Feb 20, 2019	116.72	120.34	116.72	120.34	960	-4.30(-3.45%)
Feb 19, 2019		124.64	124.64	124.64	327	+0.00(+0.00%)
Feb 15, 2019	110.01	124.64	110.01	124.64	1,000	+9.64(+8.38%)
Feb 14, 2019		115.00	115.00	115.00	313	+0.00(+0.00%)
Feb 13, 2019	108.04	123.84	108.00	115.00	1,328	-1.00(-0.86%)
Feb 12, 2019	124.00	124.00	108.21	116.00	4,268	-8.00(-6.45%)
Feb 11, 2019	118.91	124.00	118.91	124.00	1,747	+3.00(+2.48%)
Feb 08, 2019	113.25	121.00	113.25	121.00	1,300	+5.50(+4.76%)
Feb 07, 2019	122.00	122.00	114.04	115.50	2,522	-9.19(-7.37%)
Feb 06, 2019	115.00	124.69	113.44	124.69	3,150	+12.72(+11.36%)
Feb 05, 2019	104.65	129.99	103.95	111.97	5,699	+12.66(+12.74%)
Feb 04, 2019		99.32	99.32	99.32	218	+0.00(+0.00%)
Feb 01, 2019	97.60	99.32	94.76	99.32	1,500	+6.87(+7.43%)
Jan 31, 2019	92.45	92.45	92.45	92.45	843	+3.75(+4.23%)
Jan 30, 2019	88.70	88.70	88.70	88.70	245	+1.70(+1.95%)
Jan 29, 2019		87.00	87.00	87.00	115	+0.00(+0.00%)
Jan 28, 2019	88.04	88.47	87.00	87.00	1,633	+0.00(+0.00%)
Jan 25, 2019	86.00	87.00	86.00	87.00	1,100	+4.07(+4.91%)
Jan 24, 2019		82.93	82.93	82.93	138	+0.00(+0.00%)
Jan 23, 2019		82.93	82.93	82.93	91	+0.00(+0.00%)
Jan 22, 2019		82.93	82.93	82.93	182	+0.00(+0.00%)
Jan 18, 2019	82.93	82.93	82.93	82.93	300	+0.93(+1.13%)
Jan 17, 2019	82.00	82.00	82.00	82.00	3,358	+1.20(+1.49%)
Jan 16, 2019		80.80	80.80	80.80	102	+0.00(+0.00%)
Jan 15, 2019		80.80	80.80	80.80	167	+0.00(+0.00%)
Jan 14, 2019		80.80	80.80	80.80	93	+0.00(+0.00%)
Jan 11, 2019		80.80	80.80	80.80	146	+0.00(+0.00%)
Jan 10, 2019		80.80	80.80	80.80	51	+0.00(+0.00%)
Jan 09, 2019	80.48	80.80	80.48	80.80	1,044	+7.27(+9.89%)
Jan 08, 2019	73.05	73.53	73.05	73.53	533	-5.68(-7.18%)
Jan 07, 2019		79.21	79.21	79.21	78	+0.00(+0.00%)
Jan 04, 2019		79.21	79.21	79.21	36	+0.00(+0.00%)
Jan 03, 2019	75.80	79.21	75.80	79.21	531	+8.68(+12.31%)
Jan 02, 2019	71.03	71.03	70.53	70.53	934	+0.48(+0.69%)
Dec 31, 2018	70.05	70.05	70.05	70.05	400	-0.95(-1.34%)
Dec 28, 2018	71.00	71.00	71.00	71.00	300	+0.23(+0.32%)
Dec 27, 2018	68.99	72.30	68.99	70.77	4,721	+3.76(+5.61%)
Dec 26, 2018	68.00	70.00	67.01	67.01	2,441	-3.49(-4.95%)
Dec 24, 2018		70.50	70.50	70.50	213	+0.00(+0.00%)
Dec 21, 2018	70.50	70.50	70.50	70.50	200	+1.30(+1.88%)
Dec 20, 2018	69.20	69.20	69.20	69.20	314	-1.40(-1.98%)
Dec 19, 2018	75.53	75.53	70.60	70.60	770	+1.41(+2.04%)
Dec 18, 2018	74.96	76.02	69.19	69.19	1,608	-3.42(-4.71%)
Dec 17, 2018	79.00	79.00	72.61	72.61	864	-7.79(-9.69%)
Dec 14, 2018	76.50	80.40	76.50	80.40	400	+2.10(+2.68%)
Dec 13, 2018	78.20	79.49	77.80	78.30	2,851	-0.50(-0.63%)
Dec 12, 2018	74.40	78.80	74.40	78.80	2,051	+1.79(+2.32%)
Dec 11, 2018		77.01	77.01	77.01	16	+0.00(+0.00%)
Dec 07, 2018		77.01	77.01	77.01	0	+0.00(+0.00%)
Dec 06, 2018	75.20	77.01	75.20	77.01	831	-0.69(-0.89%)
Dec 04, 2018	78.07	78.07	76.70	77.70	2,300	+1.70(+2.24%)
Dec 03, 2018	73.88	76.00	73.88	76.00	1,433	+1.59(+2.14%)
Nov 30, 2018	74.41	74.41	74.41	74.41	700	-2.60(-3.38%)
Nov 29, 2018		77.01	77.01	77.01	50	+0.00(+0.00%)
Nov 28, 2018	77.40	78.64	77.00	77.01	1,054	-0.80(-1.02%)
Nov 27, 2018	75.98	77.81	74.80	77.81	1,113	+0.81(+1.05%)
Nov 26, 2018	77.00	77.00	77.00	77.00	572	+0.49(+0.64%)
Nov 23, 2018	78.19	78.19	76.48	76.51	7,700	-0.49(-0.64%)
Nov 21, 2018		77.00	77.00	77.00	0	+1.01(+1.33%)
Nov 16, 2018		75.99	75.99	75.99	0	+0.00(+0.00%)
Nov 14, 2018		75.99	75.99	75.99	0	+0.00(+0.00%)
Nov 13, 2018	75.99	75.99	75.99	75.99	317	+1.18(+1.58%)
Nov 12, 2018	77.00	77.00	74.81	74.81	2,808	-1.19(-1.57%)
Nov 09, 2018	76.00	77.01	75.80	76.00	2,000	-1.86(-2.39%)
Nov 02, 2018		77.86	77.86	77.86	0	+0.00(+0.00%)
Oct 31, 2018		77.86	77.86	77.86	0	-0.00(-0.00%)
Oct 30, 2018	77.05	77.86	76.55	77.86	1,398	+0.77(+1.00%)
Oct 26, 2018		77.09	77.09	77.09	0	+0.53(+0.69%)
Oct 25, 2018		76.56	76.56	76.56	29	-0.00(-0.00%)
Oct 24, 2018	76.56	76.56	76.56	76.56	304	+0.56(+0.74%)
Oct 23, 2018	76.00	76.00	76.00	76.00	214	-0.50(-0.65%)
Oct 22, 2018		76.50	76.50	76.50	6	+0.00(+0.00%)
Oct 19, 2018		76.50	76.50	76.50	64	+0.00(+0.00%)
Oct 18, 2018		76.50	76.50	76.50	45	+0.00(+0.00%)
Oct 17, 2018		76.50	76.50	76.50	163	+0.00(+0.00%)
Oct 15, 2018		76.50	76.50	76.50	5	+0.00(+0.00%)
Oct 12, 2018		76.50	76.50	76.50	0	+0.00(+0.00%)
Oct 10, 2018		76.50	76.50	76.50	0	-2.47(-3.13%)
Oct 09, 2018		78.97	78.97	78.97	383	+0.00(+0.00%)
Oct 08, 2018	78.97	78.97	78.97	78.97	393	-0.02(-0.03%)
Oct 04, 2018		78.99	78.99	78.99	0	-0.38(-0.48%)
Oct 03, 2018		79.37	79.37	79.37	190	+0.00(+0.00%)
Oct 02, 2018	79.37	79.37	79.37	79.37	140	+7.17(+9.93%)
Oct 01, 2018		72.20	72.20	72.20	3	+0.00(+0.00%)
Sep 28, 2018	72.20	72.20	72.20	72.20	400	-2.85(-3.80%)
Sep 27, 2018	75.05	75.05	75.05	75.05	611	-0.50(-0.66%)
Sep 26, 2018	75.55	75.55	75.55	75.55	223	-2.65(-3.39%)
Sep 24, 2018		78.20	78.20	78.20	0	-2.30(-2.86%)
Sep 21, 2018	76.00	80.50	76.00	80.50	1,500	+10.50(+15.00%)
Sep 20, 2018	70.00	70.00	70.00	70.00	265	-2.00(-2.78%)
Sep 19, 2018		72.00	72.00	72.00	142	+0.00(+0.00%)
Sep 18, 2018	72.00	72.00	72.00	72.00	477	+0.00(+0.00%)
Sep 17, 2018	72.00	72.00	72.00	72.00	227	+1.00(+1.41%)
Sep 14, 2018	69.30	71.00	69.30	71.00	600	+0.00(+0.00%)
Sep 13, 2018		71.00	71.00	71.00	52	+0.00(+0.00%)
Sep 12, 2018	69.20	72.37	69.20	71.00	402	+2.60(+3.80%)
Sep 11, 2018	68.40	68.40	68.40	68.40	513	-8.55(-11.11%)
Sep 10, 2018		76.95	76.95	76.95	395	+0.00(+0.00%)
Sep 06, 2018		76.95	76.95	76.95	0	+0.00(+0.00%)
Aug 29, 2018		76.95	76.95	76.95	0	-0.05(-0.06%)
Aug 28, 2018		77.00	77.00	77.00	10	+0.00(+0.00%)
Aug 27, 2018	77.00	77.00	77.00	77.00	208	+1.00(+1.32%)
Aug 24, 2018		76.00	76.00	76.00	1	+0.00(+0.00%)
Aug 23, 2018		76.00	76.00	76.00	8	+0.00(+0.00%)
Aug 21, 2018		76.00	76.00	76.00	0	+0.00(+0.00%)
Aug 20, 2018	76.00	77.85	76.00	76.00	1,616	+2.90(+3.97%)
Aug 17, 2018	76.00	76.00	73.10	73.10	500	-1.75(-2.34%)
Aug 16, 2018		74.85	74.85	74.85	199	+0.00(+0.00%)
Aug 15, 2018	74.85	74.85	74.85	74.85	278	+1.85(+2.53%)
Aug 10, 2018		73.00	73.00	73.00	0	+0.00(+0.00%)
Aug 08, 2018		73.00	73.00	73.00	0	+0.00(+0.00%)
Aug 03, 2018		73.00	73.00	73.00	0	+2.00(+2.81%)
Aug 02, 2018	71.00	71.00	71.00	71.00	312	+0.00(+0.00%)
Jul 31, 2018					0	+0.00(+0.00%)
Jul 30, 2018					84	+0.00(+0.00%)
Jul 27, 2018	70.25	70.25	70.25	70.25	100	-1.25(-1.75%)
Jul 23, 2018		71.50	71.50	71.50	3	+3.45(+5.07%)
Jul 19, 2018		68.05	68.05	68.05	62	-3.10(-4.36%)
Jul 17, 2018		71.15	71.15	71.15	0	+1.10(+1.57%)
Jul 13, 2018		70.05	70.05	70.05	0	+0.05(+0.07%)
Jul 11, 2018		70.00	70.00	70.00	0	-1.00(-1.41%)
Jul 05, 2018		71.00	71.00	71.00	27	+0.00(+0.00%)
Jun 27, 2018		71.00	71.00	71.00	0	+1.00(+1.43%)
Jun 25, 2018		70.00	70.00	70.00	1	-0.30(-0.43%)
Jun 21, 2018		70.30	70.30	70.30	54	+0.30(+0.43%)
Jun 15, 2018		70.00	70.00	70.00	40	+1.40(+2.04%)
Jun 08, 2018		68.60	68.60	68.60	25	+0.60(+0.89%)