PrimeEnergy Corporation (PNRG) Historical Stock Data
202.95 ↓3.05 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PNRG is up 0.61% a day on average. There have been 17 days where PrimeEnergy Corporation closed green and 13 days where PNRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 206.00 | 202.95 | ↓$3.05 (-1.48%) | 197.39 | 207.80 | 5.76K |
| 2024-11-21 | 201.62 | 206.00 | ↑$4.38 (2.17%) | 201.62 | 206.64 | 5.01K |
| 2024-11-20 | 198.22 | 199.19 | ↑$0.97 (0.49%) | 196.00 | 199.19 | 8.77K |
| 2024-11-19 | 189.87 | 193.40 | ↑$3.53 (1.86%) | 186.63 | 198.08 | 4.12K |
| 2024-11-18 | 198.38 | 192.52 | ↓$5.86 (-2.95%) | 192.52 | 200.00 | 9.84K |
| 2024-11-15 | 192.26 | 201.70 | ↑$9.44 (4.91%) | 192.26 | 203.03 | 15.15K |
| 2024-11-14 | 177.69 | 186.66 | ↑$8.97 (5.05%) | 177.42 | 186.66 | 5.94K |
| 2024-11-13 | 177.51 | 175.39 | ↓$2.12 (-1.19%) | 175.39 | 177.51 | 1.76K |
| 2024-11-12 | 182.01 | 180.34 | ↓$1.67 (-0.92%) | 179.01 | 182.01 | 3.85K |
| 2024-11-11 | 184.84 | 182.66 | ↓$2.18 (-1.18%) | 182.66 | 184.84 | 2.23K |
| 2024-11-08 | 175.79 | 184.92 | ↑$9.13 (5.19%) | 175.79 | 184.92 | 3.13K |
| 2024-11-07 | 186.20 | 180.32 | ↓$5.88 (-3.16%) | 180.32 | 188.78 | 3.42K |
| 2024-11-06 | 172.92 | 183.88 | ↑$10.96 (6.34%) | 172.92 | 184.00 | 13.97K |
| 2024-11-05 | 165.77 | 170.86 | ↑$5.09 (3.07%) | 165.77 | 170.86 | 3.61K |
| 2024-11-04 | 162.95 | 163.00 | ↑$0.05 (0.03%) | 162.95 | 164.05 | 2.91K |
| 2024-11-01 | 164.70 | 163.19 | ↓$1.51 (-0.92%) | 163.19 | 165.18 | 2.47K |
| 2024-10-31 | 162.15 | 164.95 | ↑$2.80 (1.73%) | 162.15 | 164.95 | 2.35K |
| 2024-10-30 | 165.53 | 160.48 | ↓$5.05 (-3.05%) | 159.98 | 165.53 | 4.27K |
| 2024-10-29 | 163.31 | 164.36 | ↑$1.05 (0.64%) | 163.31 | 164.36 | 2.67K |
| 2024-10-28 | 167.62 | 163.01 | ↓$4.61 (-2.75%) | 162.51 | 167.62 | 4.66K |
| 2024-10-25 | 171.96 | 168.00 | ↓$3.96 (-2.30%) | 168.00 | 172.42 | 3.76K |
| 2024-10-24 | 166.56 | 170.10 | ↑$3.54 (2.13%) | 162.12 | 170.22 | 3.82K |
| 2024-10-23 | 164.00 | 164.08 | ↑$0.08 (0.05%) | 163.00 | 164.08 | 3K |
| 2024-10-22 | 162.27 | 167.00 | ↑$4.73 (2.91%) | 162.27 | 167.57 | 4.22K |
| 2024-10-21 | 165.32 | 163.21 | ↓$2.11 (-1.28%) | 163.21 | 166.28 | 4.21K |
| 2024-10-18 | 166.00 | 164.00 | ↓$2.00 (-1.20%) | 164.00 | 168.47 | 6.19K |
| 2024-10-17 | 163.28 | 165.99 | ↑$2.71 (1.66%) | 163.28 | 166.00 | 5.32K |
| 2024-10-16 | 159.70 | 166.75 | ↑$7.05 (4.41%) | 159.01 | 166.75 | 10.98K |
| 2024-10-15 | 166.08 | 157.85 | ↓$8.23 (-4.96%) | 157.51 | 166.08 | 5.99K |
| 2024-10-14 | 162.77 | 167.40 | ↑$4.63 (2.84%) | 160.00 | 167.40 | 7.09K |
Create an account or log in to view more rows.
$PNRG Holding.
$PNRG Market is going to crash hard tomorrow.
$PNRG ready to explode
$PNRG Games being played here.
$PNRG pump up the volume
$PNRG LOADING UP HERE!
$PNRG choo choo
$PNRG hold
$PNRG what’s gonna happen now
$PNRG volume = money