Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primeenergy Cp (NQ: PNRG )

106.65 -2.65 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 78.08 78.77 77.99 78.00 2,493 -1.00(-1.27%)
Apr 28, 2022 78.00 79.00 78.00 79.00 2,424 +0.50(+0.64%)
Apr 25, 2022 78.50 305 -0.50(-0.63%)
Apr 22, 2022 74.88 80.34 74.72 79.00 25,073 +4.11(+5.49%)
Apr 20, 2022 74.89 119 -0.10(-0.13%)
Apr 19, 2022 72.80 74.99 72.80 74.99 3,044 +0.09(+0.12%)
Apr 18, 2022 74.10 75.00 73.00 74.90 2,497 +0.90(+1.22%)
Apr 14, 2022 74.00 74.00 74.00 74.00 1,119 +0.00(+0.00%)
Apr 13, 2022 74.00 74.36 73.80 74.00 2,327 +1.00(+1.37%)
Apr 12, 2022 72.95 73.00 72.95 73.00 2,347 +0.20(+0.27%)
Apr 08, 2022 72.80 119 +2.70(+3.85%)
Apr 07, 2022 70.00 71.60 70.00 70.10 1,554 -1.90(-2.64%)
Apr 06, 2022 73.05 73.05 71.03 72.00 2,896 -1.00(-1.37%)
Apr 05, 2022 74.90 74.90 73.00 73.00 952 -2.00(-2.67%)
Apr 04, 2022 69.95 75.00 69.95 75.00 6,952 +5.52(+7.94%)
Mar 30, 2022 69.48 323 +1.08(+1.58%)
Mar 29, 2022 66.61 68.40 66.61 68.40 2,276 +0.40(+0.59%)
Mar 28, 2022 71.22 71.22 67.80 68.00 4,041 -2.96(-4.17%)
Mar 24, 2022 70.96 147 -0.20(-0.28%)
Mar 23, 2022 70.40 72.69 70.40 71.16 3,539 +2.66(+3.88%)
Mar 22, 2022 72.15 72.15 67.93 68.50 7,983 -3.84(-5.31%)
Mar 21, 2022 75.60 75.60 72.34 72.34 6,423 -1.21(-1.65%)
Mar 18, 2022 73.55 73.55 73.55 73.55 445 -0.17(-0.23%)
Mar 17, 2022 72.00 75.67 72.00 73.72 2,199 +2.02(+2.82%)
Mar 16, 2022 71.01 73.28 71.01 71.70 1,348 -2.00(-2.71%)
Mar 15, 2022 77.01 77.20 73.00 73.70 5,470 -5.27(-6.67%)
Mar 14, 2022 81.95 81.95 78.00 78.97 6,261 -3.96(-4.78%)
Mar 11, 2022 83.47 86.25 81.27 82.93 9,023 -0.97(-1.16%)
Mar 10, 2022 82.00 83.90 81.30 83.90 4,626 +2.90(+3.58%)
Mar 09, 2022 81.90 82.03 80.02 81.00 3,585 -3.99(-4.69%)
Mar 08, 2022 81.00 89.51 81.00 84.99 13,467 +5.49(+6.91%)
Mar 07, 2022 78.20 82.50 76.55 79.50 31,007 +1.46(+1.87%)
Mar 04, 2022 76.00 78.04 75.00 78.04 4,259 +0.14(+0.18%)
Mar 03, 2022 76.38 77.90 75.60 77.90 2,862 +1.60(+2.10%)
Mar 02, 2022 76.80 78.00 75.60 76.30 14,823 +1.00(+1.33%)
Mar 01, 2022 75.86 77.00 75.28 75.30 8,041 +1.23(+1.66%)
Feb 28, 2022 74.00 76.00 74.00 74.07 3,080 +1.29(+1.77%)
Feb 25, 2022 72.78 72.78 72.78 72.78 328 -2.01(-2.68%)
Feb 24, 2022 73.34 75.51 72.20 74.79 3,123 -0.01(-0.01%)
Feb 23, 2022 76.00 76.00 74.50 74.80 2,486 +0.14(+0.19%)
Feb 22, 2022 74.96 74.96 74.66 74.66 2,566 +0.15(+0.20%)
Feb 18, 2022 74.51 0 +0.78(+1.06%)
Feb 17, 2022 73.35 73.73 73.35 73.73 811 +0.38(+0.52%)
Feb 16, 2022 73.00 73.35 71.65 73.35 8,281 +0.15(+0.20%)
Feb 15, 2022 70.60 73.20 70.60 73.20 6,667 +2.05(+2.88%)
Feb 14, 2022 71.15 72.67 71.15 71.15 12,208 +0.62(+0.88%)
Feb 11, 2022 71.00 72.20 70.53 70.53 1,443 +0.55(+0.79%)
Feb 10, 2022 69.72 71.08 69.72 69.98 1,836 -1.14(-1.60%)
Feb 04, 2022 71.12 21 -0.13(-0.18%)
Feb 03, 2022 73.40 73.40 69.56 71.25 6,813 -3.39(-4.54%)
Feb 02, 2022 76.00 76.55 73.40 74.64 5,282 -1.36(-1.80%)
Feb 01, 2022 76.50 77.50 75.53 76.00 18,052 -0.25(-0.33%)
Jan 31, 2022 76.00 76.50 76.00 76.25 3,678 +0.25(+0.33%)
Jan 28, 2022 76.10 76.17 76.00 76.00 2,700 -1.10(-1.43%)
Jan 27, 2022 78.00 80.30 75.25 77.10 6,681 +1.10(+1.45%)
Jan 26, 2022 75.26 77.50 75.26 76.00 16,320 +1.00(+1.33%)
Jan 25, 2022 75.03 76.48 74.00 75.00 10,195 -1.48(-1.94%)
Jan 21, 2022 76.48 381 -1.45(-1.86%)
Jan 20, 2022 77.82 79.16 77.82 77.93 16,236 -0.95(-1.20%)
Jan 19, 2022 77.00 79.60 77.00 78.88 10,349 +3.05(+4.02%)
Jan 18, 2022 76.00 77.75 75.59 75.83 9,418 +1.85(+2.50%)
Jan 13, 2022 73.98 0 -0.19(-0.26%)
Jan 12, 2022 74.50 74.50 74.17 74.17 724 -0.33(-0.44%)
Jan 11, 2022 73.28 74.50 73.25 74.50 3,036 +3.40(+4.78%)
Jan 10, 2022 74.11 74.11 71.10 71.10 1,178 -3.41(-4.58%)
Jan 07, 2022 74.46 74.51 74.46 74.51 1,401 +1.26(+1.72%)
Jan 06, 2022 72.10 75.00 70.50 73.25 8,286 +1.50(+2.09%)
Jan 05, 2022 72.49 73.67 71.00 71.75 4,280 -0.24(-0.33%)
Jan 04, 2022 72.00 75.04 71.60 71.99 13,425 +0.99(+1.39%)
Jan 03, 2022 70.52 72.94 70.52 71.00 2,392 +0.90(+1.28%)
Dec 31, 2021 68.96 70.49 68.76 70.10 6,709 +1.81(+2.65%)
Dec 30, 2021 67.60 68.29 67.00 68.29 3,151 +0.37(+0.55%)
Dec 28, 2021 67.92 67.92 67.92 381 +0.67(+0.99%)
Dec 27, 2021 66.15 67.89 66.15 67.25 2,941 +0.65(+0.98%)
Dec 23, 2021 68.79 68.79 66.60 66.60 970 +1.19(+1.82%)
Dec 22, 2021 66.00 67.78 64.90 65.41 9,163 +1.03(+1.61%)
Dec 21, 2021 64.95 65.00 64.02 64.38 1,968 +1.38(+2.18%)
Dec 20, 2021 64.80 64.97 63.00 63.00 1,434 -2.80(-4.26%)
Dec 17, 2021 64.00 65.80 63.75 65.80 3,455 +0.80(+1.23%)
Dec 16, 2021 67.23 67.31 63.01 65.00 12,549 +0.00(+0.00%)
Dec 15, 2021 67.37 67.37 62.65 65.00 5,672 -1.00(-1.51%)
Dec 14, 2021 65.90 66.08 64.95 66.00 12,497 +0.80(+1.23%)
Dec 13, 2021 65.00 66.63 64.01 65.20 17,935 +0.20(+0.31%)
Dec 10, 2021 65.00 65.27 65.00 65.00 11,342 +0.05(+0.08%)
Dec 09, 2021 62.50 64.95 62.50 64.95 12,602 +0.48(+0.74%)
Dec 08, 2021 63.00 64.47 61.49 64.47 6,251 +1.52(+2.41%)
Dec 07, 2021 64.00 65.00 62.95 62.95 3,867 +0.80(+1.30%)
Dec 06, 2021 60.00 62.15 60.00 62.15 10,808 +1.45(+2.38%)
Dec 03, 2021 61.50 61.50 58.50 60.70 1,602 -0.55(-0.90%)
Dec 02, 2021 61.35 61.80 60.05 61.25 23,303 +1.30(+2.17%)
Dec 01, 2021 65.00 65.00 59.95 59.95 2,356 -3.15(-4.99%)
Nov 30, 2021 65.78 65.78 61.95 63.10 10,805 -4.28(-6.35%)
Nov 29, 2021 65.01 67.48 65.01 67.38 11,112 +0.43(+0.64%)
Nov 26, 2021 68.66 68.66 65.11 66.95 605 -0.69(-1.02%)
Nov 24, 2021 69.37 70.00 66.25 67.64 4,608 -2.36(-3.37%)
Nov 23, 2021 69.94 70.00 69.94 70.00 660 +2.00(+2.94%)
Nov 22, 2021 69.00 69.00 68.00 68.00 559 +0.25(+0.37%)
Nov 19, 2021 67.75 67.75 67.75 67.75 487 -0.43(-0.63%)
Nov 18, 2021 67.95 68.18 68.16 68.18 1,537 +1.11(+1.65%)
Nov 17, 2021 67.43 68.85 67.07 67.07 5,352 +0.05(+0.08%)
Nov 16, 2021 67.02 67.02 67.02 67.02 412 -0.80(-1.18%)
Nov 15, 2021 67.77 67.82 67.47 67.82 993 -0.68(-0.99%)
Nov 12, 2021 69.50 70.00 68.31 68.50 2,310 -0.50(-0.72%)
Nov 11, 2021 71.12 71.12 67.63 69.00 1,320 -0.88(-1.26%)
Nov 10, 2021 69.35 69.88 69.88 3,195 -1.12(-1.58%)
Nov 09, 2021 70.96 71.07 70.27 71.00 5,241 -0.10(-0.14%)
Nov 08, 2021 69.70 71.59 69.63 71.10 10,728 +1.20(+1.72%)
Nov 05, 2021 69.96 70.00 69.90 69.90 896 +0.81(+1.17%)
Nov 04, 2021 69.08 69.09 69.08 69.09 573 -0.01(-0.01%)
Nov 03, 2021 66.64 70.97 65.15 69.10 1,083 +0.05(+0.07%)
Nov 02, 2021 66.07 69.15 64.95 69.05 5,048 -1.17(-1.66%)
Nov 01, 2021 67.72 70.22 67.50 70.22 4,960 +1.34(+1.94%)
Oct 29, 2021 68.88 68.88 68.88 68.88 242 +0.88(+1.29%)
Oct 28, 2021 68.00 68.00 68.00 68.00 674 +0.00(+0.00%)
Oct 27, 2021 69.00 69.00 68.00 68.00 741 -2.41(-3.42%)
Oct 26, 2021 67.64 71.71 67.64 70.41 5,879 +2.81(+4.16%)
Oct 25, 2021 64.00 68.90 64.00 67.60 11,667 +4.05(+6.38%)
Oct 22, 2021 62.45 63.55 62.45 63.55 375 -0.45(-0.71%)
Oct 20, 2021 64.00 64.00 64.00 109 -1.37(-2.10%)
Oct 19, 2021 63.80 65.37 63.80 65.37 809 +0.67(+1.04%)
Oct 15, 2021 64.70 64.70 64.70 101 -0.55(-0.84%)
Oct 14, 2021 66.60 66.99 65.00 65.25 4,691 +1.31(+2.05%)
Oct 13, 2021 63.75 63.94 63.75 63.94 1,402 +0.39(+0.61%)
Oct 12, 2021 63.55 63.55 63.55 63.55 470 -2.42(-3.67%)
Oct 11, 2021 61.98 66.50 61.98 65.97 7,170 +1.77(+2.76%)
Oct 08, 2021 64.20 64.20 64.20 64.20 1,057 +2.20(+3.55%)
Oct 07, 2021 60.54 62.00 60.00 62.00 3,197 +0.16(+0.26%)
Oct 06, 2021 62.60 62.60 61.84 61.84 866 -1.31(-2.07%)
Oct 05, 2021 64.85 64.85 63.15 63.15 1,048 -1.82(-2.80%)
Oct 04, 2021 64.97 64.97 64.97 64.97 504 +5.57(+9.38%)
Oct 01, 2021 59.22 60.40 59.00 59.40 1,022 +0.97(+1.66%)
Sep 30, 2021 58.26 58.43 58.26 58.43 649 +0.43(+0.74%)
Sep 29, 2021 58.28 58.28 55.09 58.00 1,970 +0.48(+0.83%)
Sep 28, 2021 56.59 58.36 56.11 57.52 4,428 +1.32(+2.35%)
Sep 27, 2021 55.00 56.20 55.00 56.20 4,526 +1.84(+3.38%)
Sep 24, 2021 54.12 55.00 54.10 54.36 4,817 +0.13(+0.24%)
Sep 23, 2021 54.00 55.97 51.57 54.23 21,140 +0.23(+0.43%)
Sep 22, 2021 53.27 54.66 52.80 54.00 5,944 +0.75(+1.41%)
Sep 21, 2021 53.25 53.25 53.25 53.25 776 +0.30(+0.57%)
Sep 20, 2021 50.81 55.34 50.81 52.95 9,374 +1.68(+3.28%)
Sep 17, 2021 53.26 55.47 51.27 51.27 11,424 -1.35(-2.57%)
Sep 16, 2021 55.50 57.60 52.62 52.62 32,386 -2.63(-4.76%)
Sep 15, 2021 61.85 65.00 53.98 55.25 23,158 -7.75(-12.30%)
Sep 14, 2021 68.52 70.00 62.08 63.00 8,931 -7.99(-11.26%)
Sep 13, 2021 64.10 73.80 62.51 70.99 13,143 +8.48(+13.57%)
Sep 10, 2021 60.00 70.48 60.00 62.51 10,377 +3.07(+5.16%)
Sep 09, 2021 58.22 61.05 56.16 59.44 6,382 +3.99(+7.20%)
Sep 08, 2021 54.47 55.45 54.00 55.45 2,380 +2.38(+4.48%)
Sep 07, 2021 52.95 53.99 52.78 53.07 4,759 +1.58(+3.07%)
Sep 03, 2021 52.00 52.00 51.49 51.49 1,010 -0.41(-0.79%)
Sep 02, 2021 50.80 52.79 50.80 51.90 6,444 +1.90(+3.80%)
Sep 01, 2021 50.60 50.60 49.96 50.00 903 -0.67(-1.32%)
Aug 31, 2021 51.01 51.01 50.67 50.67 2,303 -0.31(-0.61%)
Aug 30, 2021 50.98 50.98 50.98 50.98 3,018 +0.03(+0.06%)
Aug 27, 2021 51.00 51.05 50.95 50.95 2,549 +0.90(+1.80%)
Aug 26, 2021 50.50 51.50 50.00 50.05 13,071 -0.45(-0.89%)
Aug 25, 2021 50.01 50.88 50.01 50.50 2,598 +0.50(+1.00%)
Aug 24, 2021 50.00 50.00 50.00 50.00 297 +0.00(+0.00%)
Aug 23, 2021 50.00 51.00 49.97 50.00 1,473 -0.27(-0.53%)
Aug 19, 2021 50.27 50.27 50.27 60 -0.08(-0.16%)
Aug 17, 2021 50.35 50.35 50.35 41 +0.22(+0.44%)
Aug 10, 2021 50.13 50.13 50.13 242 -0.87(-1.71%)
Aug 09, 2021 51.00 51.00 50.51 51.00 1,718 +0.81(+1.62%)
Aug 06, 2021 49.00 52.25 48.99 50.19 16,717 +0.20(+0.40%)
Aug 05, 2021 50.53 52.10 49.80 49.99 12,743 -0.21(-0.42%)
Aug 04, 2021 51.95 51.95 50.05 50.20 4,258 -1.75(-3.37%)
Aug 03, 2021 51.95 51.95 51.95 51.95 4,903 -0.04(-0.08%)
Aug 02, 2021 53.99 53.99 50.00 51.99 7,791 -2.84(-5.17%)
Jul 29, 2021 54.83 54.83 54.83 233 +1.88(+3.55%)
Jul 28, 2021 52.47 52.95 52.47 52.95 623 -0.60(-1.12%)
Jul 26, 2021 53.55 53.55 53.55 287 +0.70(+1.32%)
Jul 23, 2021 53.04 53.20 52.44 52.85 4,150 -0.30(-0.56%)
Jul 22, 2021 53.15 53.15 53.15 53.15 1,145 -1.20(-2.21%)
Jul 21, 2021 51.35 55.53 51.35 54.35 4,631 +3.05(+5.95%)
Jul 20, 2021 51.00 51.42 50.25 51.30 1,937 +2.44(+4.99%)
Jul 19, 2021 49.90 50.62 48.86 48.86 6,956 -2.34(-4.57%)
Jul 16, 2021 50.16 52.01 50.13 51.20 3,438 +0.27(+0.53%)
Jul 15, 2021 50.93 50.93 50.93 50.93 778 +0.93(+1.86%)
Jul 14, 2021 50.58 50.58 50.00 50.00 679 +1.45(+2.99%)
Jul 13, 2021 54.98 54.98 46.50 48.55 6,102 -4.48(-8.46%)
Jul 12, 2021 51.97 54.10 51.97 53.03 1,888 +1.88(+3.69%)
Jul 09, 2021 48.99 52.50 48.95 51.15 7,149 +2.75(+5.68%)
Jul 08, 2021 47.95 48.47 47.93 48.40 6,305 +0.45(+0.94%)
Jul 07, 2021 46.88 47.92 46.88 47.95 1,690 +0.31(+0.65%)
Jul 06, 2021 48.31 48.31 47.64 47.64 537 -0.30(-0.63%)
Jul 02, 2021 47.10 48.23 45.20 47.94 14,273 +1.09(+2.33%)
Jul 01, 2021 46.85 46.85 46.85 46.85 228 -0.15(-0.32%)
Jun 30, 2021 46.00 47.00 45.96 47.00 6,310 -0.17(-0.36%)
Jun 29, 2021 46.75 47.17 46.05 47.17 5,053 +0.21(+0.45%)
Jun 28, 2021 44.97 47.66 44.97 46.96 5,003 +1.06(+2.31%)
Jun 25, 2021 45.82 46.53 44.00 45.90 61,175 -0.08(-0.17%)
Jun 24, 2021 45.49 46.56 45.49 45.98 1,914 -1.07(-2.27%)
Jun 23, 2021 48.45 49.00 46.23 47.05 6,492 +0.05(+0.11%)
Jun 22, 2021 46.50 47.34 45.30 47.00 4,422 -0.84(-1.76%)
Jun 21, 2021 46.25 47.84 44.30 47.84 3,591 +1.47(+3.17%)
Jun 18, 2021 43.78 46.37 43.78 46.37 2,126 +2.22(+5.03%)
Jun 17, 2021 42.11 45.85 42.11 44.15 3,972 -1.98(-4.29%)
Jun 16, 2021 47.00 47.00 46.13 46.13 4,017 -0.97(-2.06%)
Jun 15, 2021 43.49 47.10 43.49 47.10 8,814 +2.27(+5.06%)
Jun 14, 2021 46.05 46.32 44.83 44.83 1,971 -2.06(-4.39%)
Jun 11, 2021 46.49 48.26 46.04 46.89 2,488 -1.34(-2.78%)
Jun 10, 2021 47.68 48.23 47.68 48.23 1,663 -0.77(-1.57%)
Jun 09, 2021 50.12 50.12 48.56 49.00 1,125 +0.42(+0.86%)
Jun 08, 2021 48.26 48.87 48.26 48.58 1,100 +0.58(+1.21%)
Jun 07, 2021 48.50 49.50 48.00 48.00 4,650 -0.54(-1.11%)
Jun 04, 2021 48.63 48.63 48.54 48.54 1,273 +1.53(+3.25%)
Jun 03, 2021 44.67 47.01 43.55 47.01 2,038 +3.07(+6.99%)
Jun 02, 2021 42.16 44.71 42.16 43.94 1,648 +1.79(+4.25%)
Jun 01, 2021 41.90 43.00 41.90 42.15 11,635 +0.16(+0.38%)
May 28, 2021 41.64 42.60 41.50 41.99 10,842 -0.50(-1.18%)
May 27, 2021 41.02 43.02 41.00 42.49 22,534 -0.01(-0.02%)
May 26, 2021 42.02 42.50 41.50 42.50 14,943 +0.80(+1.92%)
May 24, 2021 41.70 41.70 41.70 532 +0.55(+1.34%)
May 21, 2021 41.21 43.00 41.09 41.15 2,465 -1.65(-3.86%)
May 20, 2021 45.11 45.85 40.97 42.80 4,866 -3.10(-6.75%)
May 19, 2021 42.21 45.90 42.20 45.90 6,475 +3.40(+8.00%)
May 18, 2021 40.16 42.50 39.89 42.50 6,062 +1.60(+3.91%)
May 17, 2021 42.30 42.30 40.90 40.90 955 -3.77(-8.44%)
May 14, 2021 42.99 44.90 42.94 44.67 2,085 +1.68(+3.91%)
May 13, 2021 41.75 42.99 41.75 42.99 1,973 +0.46(+1.08%)
May 12, 2021 40.10 42.53 40.10 42.53 2,316 +1.53(+3.73%)
May 11, 2021 43.75 43.75 41.00 41.00 2,125 -0.37(-0.89%)
May 10, 2021 42.00 42.50 41.37 41.37 5,815 +1.35(+3.37%)
May 07, 2021 41.50 44.09 39.91 40.02 24,383 +0.08(+0.20%)
May 05, 2021 39.94 39.94 39.94 424 -3.81(-8.71%)
May 04, 2021 42.27 43.75 42.01 43.75 1,120 +2.75(+6.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.