PNRG Historical Prices | PrimeEnergy Corporation Stock

BSE

0.12% NSE

0.15%

PrimeEnergy Corp. (PNRG)

-NasdaqCM

33.03 0.00(0.01%) 19 Jun 8:22PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	32.15	33.45	32.15	33.03	800	33.03
17 Jun, 2013	33.37	33.92	33.00	33.92	700	33.92
14 Jun, 2013	33.81	33.81	32.98	33.25	1,500	33.25
13 Jun, 2013	32.39	33.45	32.39	32.80	2,600	32.80
12 Jun, 2013	32.81	32.84	32.81	32.84	1,400	32.84
11 Jun, 2013	32.00	32.52	31.96	32.52	2,000	32.52
10 Jun, 2013	32.25	33.00	31.50	31.50	2,200	31.50
7 Jun, 2013	32.34	32.70	31.15	32.20	2,100	32.20
6 Jun, 2013	33.18	33.18	32.90	32.90	400	32.90
5 Jun, 2013	33.71	33.71	33.00	33.00	400	33.00
4 Jun, 2013	34.05	34.05	32.91	32.91	600	32.91
3 Jun, 2013	32.90	32.90	32.90	32.90	0	32.90
31 May, 2013	32.90	32.90	32.90	32.90	0	32.90
30 May, 2013	33.00	33.00	32.85	32.90	1,100	32.90
29 May, 2013	31.36	31.36	31.36	31.36	300	31.36
28 May, 2013	31.15	31.15	31.15	31.15	400	31.15
24 May, 2013	31.13	31.18	30.04	30.04	1,100	30.04
23 May, 2013	31.37	31.37	31.37	31.37	500	31.37
22 May, 2013	31.10	31.10	31.05	31.07	1,400	31.07
21 May, 2013	30.97	32.59	30.90	31.46	6,700	31.46
20 May, 2013	31.27	31.35	31.01	31.01	13,900	31.01
17 May, 2013	31.40	31.50	30.19	31.30	11,000	31.30
16 May, 2013	29.66	29.66	29.66	29.66	0	29.66
15 May, 2013	31.34	31.92	29.66	29.66	2,200	29.66
14 May, 2013	29.97	31.40	29.97	31.40	600	31.40
13 May, 2013	31.37	31.37	31.37	31.37	200	31.37
10 May, 2013	31.80	31.80	31.80	31.80	0	31.80
9 May, 2013	31.80	31.80	31.80	31.80	0	31.80
8 May, 2013	30.65	33.88	26.24	31.80	6,200	31.80
7 May, 2013	33.19	33.48	30.50	30.50	1,700	30.50
6 May, 2013	30.80	30.83	30.64	30.83	700	30.83
3 May, 2013	30.87	31.00	30.02	30.85	1,100	30.85
2 May, 2013	30.79	30.79	30.00	30.00	1,100	30.00
1 May, 2013	30.03	30.03	30.03	30.03	0	30.03
30 Apr, 2013	30.75	30.75	30.03	30.03	700	30.03
29 Apr, 2013	30.53	30.53	29.70	29.70	600	29.70
26 Apr, 2013	30.04	30.90	30.00	30.42	900	30.42
25 Apr, 2013	30.90	30.90	30.54	30.54	1,100	30.54
24 Apr, 2013	30.97	30.97	30.15	30.50	1,300	30.50
23 Apr, 2013	30.95	31.00	30.10	31.00	1,400	31.00
22 Apr, 2013	31.00	31.00	29.65	29.65	800	29.65
19 Apr, 2013	31.00	31.00	30.99	30.99	1,000	30.99
18 Apr, 2013	31.00	31.00	30.96	30.99	800	30.99
17 Apr, 2013	34.80	34.80	29.74	29.74	1,600	29.74
16 Apr, 2013	30.50	30.77	29.95	29.95	2,600	29.95
15 Apr, 2013	29.82	30.50	29.82	30.50	5,500	30.50
12 Apr, 2013	27.88	30.00	27.88	30.00	1,700	30.00
11 Apr, 2013	29.80	29.80	29.80	29.80	1,000	29.80
10 Apr, 2013	30.00	30.00	29.80	30.00	1,800	30.00
9 Apr, 2013	30.00	30.00	29.80	29.80	1,300	29.80
8 Apr, 2013	30.00	30.00	29.95	29.95	1,200	29.95
5 Apr, 2013	29.62	30.50	29.56	29.89	1,600	29.89
4 Apr, 2013	30.00	30.00	28.62	30.00	2,200	30.00
3 Apr, 2013	29.61	30.00	29.61	29.96	2,000	29.96
2 Apr, 2013	29.96	29.97	29.96	29.97	2,600	29.97
1 Apr, 2013	30.00	30.00	27.70	29.99	3,200	29.99
28 Mar, 2013	29.93	29.93	28.99	29.49	2,500	29.49
27 Mar, 2013	29.30	30.00	29.00	29.78	2,700	29.78
26 Mar, 2013	29.33	29.33	29.15	29.15	12,300	29.15
25 Mar, 2013	29.30	29.88	29.14	29.56	3,200	29.56
22 Mar, 2013	29.11	29.39	29.00	29.37	4,500	29.37
21 Mar, 2013	28.82	29.00	27.99	29.00	3,800	29.00
20 Mar, 2013	29.00	29.00	28.91	28.95	5,600	28.95
19 Mar, 2013	29.17	29.25	29.00	29.00	16,800	29.00
18 Mar, 2013	29.53	29.53	28.91	29.00	4,100	29.00
15 Mar, 2013	29.58	29.85	28.25	29.85	30,900	29.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On PNRG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

PrimeEnergy Corp. (PNRG)