Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Primeenergy Cp (NQ: PNRG )

114.00 +4.51 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 102.98 102.98 96.20 96.20 2,429 -3.87(-3.87%)
Jan 30, 2024 101.34 101.34 100.07 100.07 942 -0.67(-0.67%)
Jan 29, 2024 100.60 102.97 100.60 100.74 4,294 -1.40(-1.37%)
Jan 26, 2024 102.03 103.49 99.08 102.14 4,609 -0.49(-0.48%)
Jan 25, 2024 98.79 102.94 98.78 102.63 4,252 +4.56(+4.65%)
Jan 24, 2024 98.33 100.17 98.07 98.07 3,330 +0.97(+1.00%)
Jan 23, 2024 97.50 98.50 97.10 97.10 1,688 -2.88(-2.88%)
Jan 22, 2024 99.98 99.98 99.98 99.98 538 +1.48(+1.50%)
Jan 19, 2024 98.50 98.50 98.50 98.50 481 +1.35(+1.39%)
Jan 18, 2024 96.00 97.15 96.00 97.15 493 -0.40(-0.41%)
Jan 17, 2024 97.50 97.55 97.50 97.55 1,092 -1.46(-1.47%)
Jan 16, 2024 99.01 99.01 99.01 99.01 461 -1.73(-1.72%)
Jan 12, 2024 99.35 100.74 98.50 100.74 3,019 +1.69(+1.71%)
Jan 11, 2024 100.00 100.00 99.05 99.05 2,168 -0.95(-0.95%)
Jan 10, 2024 100.55 100.66 100.00 100.00 2,107 -0.11(-0.11%)
Jan 09, 2024 100.99 101.61 100.11 100.11 2,218 -2.37(-2.31%)
Jan 08, 2024 100.87 102.48 100.87 102.48 1,407 -3.22(-3.05%)
Jan 05, 2024 102.50 105.70 102.50 105.70 3,908 +4.61(+4.56%)
Jan 04, 2024 101.09 101.09 101.09 101.09 646 -2.86(-2.75%)
Jan 03, 2024 103.95 103.95 103.95 103.95 1,018 +2.14(+2.10%)
Jan 02, 2024 107.22 107.22 101.81 101.81 3,557 -4.54(-4.27%)
Dec 29, 2023 103.35 106.35 102.70 106.35 2,196 -0.26(-0.24%)
Dec 28, 2023 106.61 106.61 106.61 106.61 544 -2.28(-2.09%)
Dec 27, 2023 105.05 108.89 105.05 108.89 1,211 -0.68(-0.62%)
Dec 26, 2023 109.57 109.57 109.57 109.57 1,120 -0.39(-0.35%)
Dec 22, 2023 106.10 109.96 106.10 109.96 1,180 +5.16(+4.92%)
Dec 21, 2023 104.80 104.80 104.80 104.80 556 -3.50(-3.23%)
Dec 20, 2023 104.90 108.30 104.90 108.30 1,277 +0.28(+0.26%)
Dec 19, 2023 108.07 108.51 108.00 108.02 1,857 +0.27(+0.25%)
Dec 18, 2023 108.00 108.52 107.75 107.75 2,800 -0.19(-0.18%)
Dec 15, 2023 107.00 107.94 107.00 107.94 3,654 +1.03(+0.96%)
Dec 14, 2023 106.91 106.91 106.91 106.91 1,134 -1.16(-1.07%)
Dec 13, 2023 108.07 108.07 108.07 108.07 1,064 +8.32(+8.34%)
Dec 12, 2023 103.93 103.93 99.75 99.75 1,470 -4.43(-4.25%)
Dec 11, 2023 102.09 105.04 102.09 104.18 1,615 +2.17(+2.13%)
Dec 08, 2023 102.01 102.01 102.01 102.01 719 +0.43(+0.42%)
Dec 07, 2023 101.62 101.62 101.58 101.58 1,085 -0.42(-0.41%)
Dec 06, 2023 102.55 102.56 102.00 102.00 2,234 -3.00(-2.86%)
Dec 05, 2023 107.18 107.18 105.00 105.00 1,741 -3.55(-3.27%)
Dec 04, 2023 107.07 109.00 104.43 108.55 3,338 -0.93(-0.85%)
Dec 01, 2023 108.00 109.48 107.95 109.48 3,497 +2.74(+2.57%)
Nov 30, 2023 107.24 107.24 105.21 106.74 3,102 -0.08(-0.07%)
Nov 29, 2023 104.03 106.82 104.03 106.82 5,166 +1.81(+1.72%)
Nov 28, 2023 106.00 106.00 105.01 105.01 513 -0.99(-0.93%)
Nov 27, 2023 104.48 106.00 104.48 106.00 4,534 +0.76(+0.72%)
Nov 24, 2023 105.24 105.24 105.24 105.24 296 -1.66(-1.55%)
Nov 22, 2023 106.90 106.90 106.90 106.90 229 +1.63(+1.55%)
Nov 21, 2023 105.27 105.27 105.27 105.27 304 -1.83(-1.71%)
Nov 20, 2023 107.89 108.00 107.00 107.10 4,060 -0.68(-0.63%)
Nov 17, 2023 109.51 109.51 107.78 107.78 2,067 +0.47(+0.44%)
Nov 16, 2023 107.31 107.31 107.31 107.31 613 -1.03(-0.95%)
Nov 15, 2023 108.34 108.34 108.34 108.34 599 -1.15(-1.05%)
Nov 14, 2023 106.00 109.49 106.00 109.49 1,561 +4.50(+4.29%)
Nov 13, 2023 104.99 104.99 104.99 104.99 305 -0.39(-0.37%)
Nov 10, 2023 103.50 105.38 103.50 105.38 2,201 +0.90(+0.86%)
Nov 09, 2023 102.00 104.48 102.00 104.48 1,387 +0.73(+0.70%)
Nov 08, 2023 103.75 103.75 103.75 103.75 1,011 -1.02(-0.97%)
Nov 07, 2023 104.77 104.77 104.77 104.77 615 +1.21(+1.17%)
Nov 06, 2023 107.00 107.09 103.50 103.56 7,015 -4.43(-4.10%)
Nov 03, 2023 106.20 107.99 106.20 107.99 932 +0.49(+0.46%)
Nov 02, 2023 107.50 107.50 107.50 107.50 864 +0.99(+0.93%)
Nov 01, 2023 108.24 108.24 106.51 106.51 711 -0.41(-0.38%)
Oct 31, 2023 106.35 107.00 105.00 106.92 4,509 -0.08(-0.07%)
Oct 30, 2023 107.00 107.00 107.00 107.00 2,840 +1.80(+1.71%)
Oct 27, 2023 104.54 107.00 104.54 105.20 1,302 -1.76(-1.65%)
Oct 26, 2023 109.39 109.39 106.96 106.96 1,834 -0.30(-0.28%)
Oct 25, 2023 108.00 108.00 107.21 107.26 1,210 -1.09(-1.01%)
Oct 24, 2023 108.25 108.88 108.25 108.35 3,259 -0.14(-0.13%)
Oct 23, 2023 112.00 112.81 107.70 108.49 19,087 +0.01(+0.01%)
Oct 20, 2023 108.27 108.48 108.27 108.48 2,120 +2.31(+2.18%)
Oct 19, 2023 106.17 106.17 106.17 106.17 504 -1.63(-1.51%)
Oct 18, 2023 111.88 111.88 107.12 107.80 3,604 +0.55(+0.51%)
Oct 17, 2023 109.25 109.25 107.25 107.25 1,281 -0.35(-0.33%)
Oct 16, 2023 110.00 110.04 107.33 107.60 4,834 -0.40(-0.37%)
Oct 13, 2023 108.00 108.00 108.00 108.00 736 -0.55(-0.51%)
Oct 12, 2023 106.76 108.55 106.76 108.55 1,180 +4.95(+4.78%)
Oct 11, 2023 103.60 103.60 103.60 103.60 1,776 -2.40(-2.26%)
Oct 10, 2023 109.90 109.90 106.00 106.00 2,536 -1.06(-0.99%)
Oct 09, 2023 109.92 111.42 107.06 107.06 3,087 -1.23(-1.14%)
Oct 06, 2023 108.29 108.29 108.29 108.29 652 -0.90(-0.82%)
Oct 05, 2023 104.00 109.19 104.00 109.19 2,073 +4.94(+4.74%)
Oct 04, 2023 109.95 109.99 104.25 104.25 4,551 -7.25(-6.50%)
Oct 03, 2023 110.60 111.50 110.60 111.50 1,448 +0.00(+0.00%)
Oct 02, 2023 115.77 115.77 111.50 111.50 3,958 -4.49(-3.87%)
Sep 29, 2023 117.00 117.00 115.32 115.99 3,709 -1.02(-0.87%)
Sep 28, 2023 115.74 120.00 115.74 117.01 9,464 +0.04(+0.03%)
Sep 27, 2023 112.00 118.70 112.00 116.97 13,029 +2.94(+2.58%)
Sep 26, 2023 114.03 114.03 114.03 114.03 872 +0.57(+0.50%)
Sep 25, 2023 113.16 113.46 112.00 113.46 4,679 +1.36(+1.21%)
Sep 22, 2023 112.00 112.10 110.09 112.10 3,263 +4.52(+4.20%)
Sep 21, 2023 113.47 113.47 107.58 107.58 6,681 -8.62(-7.42%)
Sep 20, 2023 119.00 119.00 115.76 116.20 4,014 -2.31(-1.95%)
Sep 19, 2023 117.88 119.00 117.48 118.51 2,532 +1.03(+0.88%)
Sep 18, 2023 113.75 119.99 112.00 117.48 13,544 +3.00(+2.62%)
Sep 15, 2023 106.01 114.50 106.01 114.48 17,104 +7.98(+7.49%)
Sep 14, 2023 100.47 107.08 100.47 106.50 7,083 +5.02(+4.95%)
Sep 13, 2023 100.00 101.75 100.00 101.48 4,192 +1.43(+1.43%)
Sep 12, 2023 98.00 101.98 98.00 100.05 5,439 +2.05(+2.09%)
Sep 11, 2023 98.00 98.00 98.00 98.00 1,036 -0.58(-0.59%)
Sep 08, 2023 99.00 99.50 97.35 98.58 2,920 +0.36(+0.37%)
Sep 07, 2023 98.00 98.22 98.00 98.22 7,755 +0.62(+0.64%)
Sep 06, 2023 97.75 98.00 97.60 97.60 3,979 -0.33(-0.34%)
Sep 01, 2023 97.93 984 +0.93(+0.96%)
Aug 31, 2023 97.00 97.00 97.00 97.00 535 +0.00(+0.00%)
Aug 30, 2023 97.00 97.00 97.00 97.00 588 +0.02(+0.02%)
Aug 29, 2023 97.00 98.99 96.40 96.98 5,387 +0.09(+0.09%)
Aug 28, 2023 97.07 98.26 96.16 96.89 3,946 +0.24(+0.25%)
Aug 25, 2023 97.22 97.25 96.65 96.65 1,202 +0.80(+0.83%)
Aug 24, 2023 95.85 95.85 95.85 95.85 936 -3.14(-3.17%)
Aug 23, 2023 96.00 98.99 95.60 98.99 8,243 +2.99(+3.11%)
Aug 22, 2023 95.36 96.00 95.36 96.00 1,371 -1.52(-1.56%)
Aug 21, 2023 96.00 99.98 96.00 97.52 3,782 +1.53(+1.59%)
Aug 18, 2023 95.99 95.99 95.99 95.99 1,214 +2.74(+2.94%)
Aug 17, 2023 93.75 96.00 93.25 93.25 4,376 +0.65(+0.70%)
Aug 16, 2023 93.50 93.89 92.42 92.60 4,659 -0.95(-1.02%)
Aug 15, 2023 92.01 93.55 92.01 93.55 5,087 +0.05(+0.05%)
Aug 14, 2023 93.50 93.50 93.50 93.50 713 +0.55(+0.59%)
Aug 11, 2023 94.24 94.52 92.48 92.95 3,445 -1.08(-1.15%)
Aug 10, 2023 94.02 95.14 94.02 94.03 2,642 -1.54(-1.61%)
Aug 09, 2023 95.98 96.48 95.01 95.57 4,718 +0.94(+0.99%)
Aug 08, 2023 94.63 94.63 94.63 94.63 550 -0.89(-0.93%)
Aug 07, 2023 96.50 96.50 95.52 95.52 2,204 +1.01(+1.07%)
Aug 04, 2023 94.51 94.51 94.51 94.51 578 -1.42(-1.48%)
Aug 03, 2023 95.79 97.25 95.79 95.93 3,711 +1.63(+1.73%)
Aug 02, 2023 96.50 96.98 94.30 94.30 3,229 -2.20(-2.28%)
Aug 01, 2023 96.50 96.50 96.50 96.50 831 +0.34(+0.35%)
Jul 31, 2023 94.00 96.16 94.00 96.16 2,227 +1.15(+1.21%)
Jul 28, 2023 95.27 95.27 95.01 95.01 727 -0.74(-0.77%)
Jul 27, 2023 95.50 96.23 94.05 95.75 5,042 +1.09(+1.15%)
Jul 26, 2023 95.50 95.50 94.66 94.66 1,358 -0.74(-0.78%)
Jul 25, 2023 95.00 95.40 95.00 95.40 2,376 +1.05(+1.11%)
Jul 24, 2023 92.50 94.60 92.05 94.35 8,891 +0.97(+1.04%)
Jul 21, 2023 91.46 93.38 91.06 93.38 6,042 +1.33(+1.44%)
Jul 20, 2023 92.05 92.05 92.05 92.05 1,462 +0.50(+0.55%)
Jul 19, 2023 90.81 91.55 90.02 91.55 3,121 -0.25(-0.27%)
Jul 18, 2023 85.50 92.24 85.50 91.80 7,475 +1.72(+1.91%)
Jul 17, 2023 89.50 90.49 89.50 90.08 1,606 +0.75(+0.84%)
Jul 14, 2023 90.50 92.27 88.76 89.33 5,909 -1.99(-2.18%)
Jul 13, 2023 89.25 92.47 87.38 91.32 4,803 +1.08(+1.20%)
Jul 12, 2023 90.50 93.04 90.24 90.24 4,697 -0.92(-1.01%)
Jul 11, 2023 91.99 93.46 91.16 91.16 4,703 -0.16(-0.18%)
Jul 10, 2023 92.02 92.25 91.00 91.32 2,051 -1.48(-1.59%)
Jul 07, 2023 93.02 93.30 92.40 92.80 5,972 +0.90(+0.98%)
Jul 06, 2023 92.00 92.00 90.82 91.90 4,077 +0.20(+0.22%)
Jul 05, 2023 92.00 93.24 90.44 91.70 5,541 -0.72(-0.78%)
Jul 03, 2023 93.04 93.04 91.99 92.42 3,025 +0.39(+0.42%)
Jun 30, 2023 90.77 92.20 90.77 92.03 3,690 -0.87(-0.94%)
Jun 29, 2023 91.58 93.48 91.58 92.90 1,931 -0.30(-0.32%)
Jun 28, 2023 91.99 93.20 91.99 93.20 2,946 +1.22(+1.33%)
Jun 27, 2023 92.42 93.25 91.01 91.98 6,204 -1.01(-1.09%)
Jun 26, 2023 93.36 95.47 91.11 92.99 6,586 -0.71(-0.76%)
Jun 23, 2023 97.05 98.00 92.64 93.70 80,916 -4.73(-4.81%)
Jun 22, 2023 96.15 98.43 96.15 98.43 7,836 +1.23(+1.27%)
Jun 21, 2023 96.70 98.00 96.70 97.20 5,250 +0.96(+1.00%)
Jun 20, 2023 96.07 96.25 95.00 96.24 4,629 +2.99(+3.21%)
Jun 16, 2023 95.50 95.50 93.25 93.25 4,748 +0.05(+0.05%)
Jun 15, 2023 94.75 95.95 92.42 93.20 5,623 +6.30(+7.25%)
May 08, 2023 88.02 88.89 85.87 86.90 6,507 -1.01(-1.15%)
May 05, 2023 87.34 90.09 86.99 87.91 10,682 +1.43(+1.65%)
May 04, 2023 85.10 86.59 83.52 86.48 5,769 +1.51(+1.78%)
May 03, 2023 83.81 86.10 83.81 84.97 5,832 +0.66(+0.78%)
May 02, 2023 87.53 89.92 83.02 84.31 7,172 -2.75(-3.16%)
May 01, 2023 85.31 89.00 85.31 87.06 10,600 +0.67(+0.78%)
Apr 28, 2023 82.31 88.50 82.31 86.39 10,183 +3.32(+3.99%)
Apr 27, 2023 82.50 83.40 82.31 83.07 4,237 +0.37(+0.45%)
Apr 26, 2023 82.04 83.18 81.31 82.70 9,422 +0.15(+0.18%)
Apr 25, 2023 83.35 84.19 82.55 82.55 6,218 -1.88(-2.23%)
Apr 24, 2023 85.88 86.55 84.42 84.43 9,628 -2.27(-2.62%)
Apr 21, 2023 86.21 87.64 83.00 86.70 6,497 -0.39(-0.45%)
Apr 20, 2023 89.68 89.68 86.44 87.09 6,279 -2.61(-2.91%)
Apr 19, 2023 89.00 89.75 88.78 89.70 5,808 +0.10(+0.11%)
Apr 18, 2023 91.05 92.25 89.60 89.60 7,612 -2.79(-3.02%)
Apr 17, 2023 93.26 94.60 91.69 92.39 10,587 -2.31(-2.44%)
Apr 14, 2023 94.99 96.32 93.17 94.70 9,398 -0.29(-0.31%)
Apr 13, 2023 95.01 98.32 94.89 94.99 9,443 -1.41(-1.46%)
Apr 12, 2023 97.10 97.43 94.72 96.40 13,150 +0.56(+0.58%)
Apr 11, 2023 91.95 96.20 91.20 95.84 22,223 +4.76(+5.23%)
Apr 10, 2023 88.12 92.00 87.45 91.08 13,833 +3.90(+4.47%)
Apr 06, 2023 86.77 87.18 86.77 87.18 715 -0.06(-0.07%)
Apr 05, 2023 87.00 87.85 86.75 87.24 4,038 -0.26(-0.30%)
Apr 04, 2023 87.70 88.00 85.70 87.50 7,847 +0.38(+0.44%)
Apr 03, 2023 85.54 87.50 85.54 87.12 6,455 +2.37(+2.80%)
Mar 31, 2023 84.25 86.44 84.00 84.75 7,769 -0.75(-0.88%)
Mar 30, 2023 83.55 85.53 83.47 85.50 6,381 +2.95(+3.57%)
Mar 29, 2023 83.01 83.92 81.43 82.55 5,515 -0.45(-0.54%)
Mar 28, 2023 83.13 84.55 81.00 83.00 14,049 -0.29(-0.35%)
Mar 27, 2023 83.92 84.66 82.89 83.29 9,798 +0.29(+0.35%)
Mar 24, 2023 81.54 83.81 81.54 83.00 6,239 +0.75(+0.91%)
Mar 23, 2023 83.50 84.98 82.21 82.25 9,427 -1.25(-1.50%)
Mar 22, 2023 83.25 84.99 83.25 83.50 10,676 -1.19(-1.41%)
Mar 21, 2023 84.00 86.14 83.01 84.69 11,813 +1.09(+1.30%)
Mar 20, 2023 82.95 85.89 82.50 83.60 7,632 +0.65(+0.78%)
Mar 17, 2023 82.25 83.20 82.25 82.95 4,104 -0.49(-0.59%)
Mar 16, 2023 82.10 83.44 80.50 83.44 11,371 +1.84(+2.25%)
Mar 15, 2023 85.25 85.50 80.01 81.60 20,301 -7.05(-7.95%)
Mar 14, 2023 89.00 90.40 88.40 88.65 5,221 +0.40(+0.45%)
Mar 13, 2023 88.96 89.05 87.00 88.25 6,593 -0.75(-0.84%)
Mar 10, 2023 89.74 91.23 87.58 89.00 11,925 -1.07(-1.19%)
Mar 09, 2023 90.08 90.08 90.07 90.07 1,591 -0.63(-0.69%)
Mar 08, 2023 90.50 91.00 89.55 90.70 6,131 +0.40(+0.44%)
Mar 07, 2023 89.50 90.30 89.50 90.30 1,574 -0.63(-0.69%)
Mar 06, 2023 91.65 91.85 90.10 90.93 6,404 -0.07(-0.08%)
Mar 03, 2023 90.95 91.00 90.95 91.00 2,259 -0.50(-0.55%)
Mar 02, 2023 91.00 91.50 91.00 91.50 1,966 +0.00(+0.00%)
Mar 01, 2023 91.90 92.00 91.01 91.50 21,133 +0.00(+0.00%)
Feb 28, 2023 91.95 91.95 91.45 91.50 1,759 -0.45(-0.49%)
Feb 27, 2023 92.00 93.15 91.25 91.95 4,111 +0.20(+0.22%)
Feb 24, 2023 91.43 91.75 90.50 91.75 5,113 +1.54(+1.71%)
Feb 23, 2023 89.95 90.21 88.89 90.21 13,276 +2.21(+2.51%)
Feb 22, 2023 87.21 88.00 87.21 88.00 15,290 +0.45(+0.51%)
Feb 21, 2023 88.17 88.20 87.55 87.55 3,399 -0.51(-0.58%)
Feb 17, 2023 88.05 88.11 88.02 88.06 2,177 -1.04(-1.17%)
Feb 16, 2023 89.10 89.10 89.10 89.10 1,757 +0.40(+0.45%)
Feb 15, 2023 87.13 89.56 87.13 88.70 7,202 +0.20(+0.23%)
Feb 14, 2023 88.50 88.50 88.50 88.50 1,244 -1.39(-1.55%)
Feb 13, 2023 89.97 90.00 89.80 89.89 6,471 -0.11(-0.12%)
Feb 10, 2023 90.00 90.00 90.00 90.00 1,124 +0.25(+0.28%)
Feb 09, 2023 91.00 91.00 89.75 89.75 3,166 -1.45(-1.59%)
Feb 08, 2023 91.00 91.33 91.00 91.20 5,494 -0.30(-0.33%)
Feb 07, 2023 91.50 91.50 91.50 91.50 2,215 +0.50(+0.55%)
Feb 06, 2023 91.23 91.85 90.92 91.00 6,189 -0.30(-0.33%)
Feb 03, 2023 91.50 91.50 91.30 91.30 4,546 -0.44(-0.48%)
Feb 02, 2023 90.94 91.93 90.50 91.74 8,226 +0.74(+0.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.