PrimeEnergy Resources Corp NASDAQ:PNRG Historical Prices

Below are the 401 trading days of historical prices for PNRG.

# Exchange Symbol Date Open High Low Close
401 NASDAQ PNRG Wed, Mar 6, 2024 99.68 99.68 99.68 99.68
400 NASDAQ PNRG Tue, Mar 5, 2024 96.02 98.00 96.02 98.00
399 NASDAQ PNRG Mon, Mar 4, 2024 100.20 100.20 97.02 97.10
398 NASDAQ PNRG Fri, Mar 1, 2024 99.75 100.27 99.75 100.22
397 NASDAQ PNRG Thu, Feb 29, 2024 98.85 98.85 98.85 98.85
396 NASDAQ PNRG Wed, Feb 28, 2024 96.35 96.35 96.35 96.35
395 NASDAQ PNRG Tue, Feb 27, 2024 97.60 97.60 97.60 97.60
394 NASDAQ PNRG Fri, Feb 23, 2024 96.18 96.18 96.18 96.18
393 NASDAQ PNRG Thu, Feb 22, 2024 97.99 97.99 97.99 97.99
392 NASDAQ PNRG Wed, Feb 21, 2024 97.24 97.24 97.24 97.24
391 NASDAQ PNRG Tue, Feb 20, 2024 97.12 97.45 97.12 97.45
390 NASDAQ PNRG Fri, Feb 16, 2024 97.70 98.50 97.01 97.01
389 NASDAQ PNRG Thu, Feb 15, 2024 98.48 99.48 96.75 99.47
388 NASDAQ PNRG Wed, Feb 14, 2024 96.00 96.00 96.00 96.00
387 NASDAQ PNRG Tue, Feb 13, 2024 93.70 93.70 93.70 93.70
386 NASDAQ PNRG Mon, Feb 12, 2024 95.08 95.35 95.08 95.35
385 NASDAQ PNRG Fri, Feb 9, 2024 95.00 95.00 93.52 93.52
384 NASDAQ PNRG Thu, Feb 8, 2024 95.90 95.90 95.90 95.90
383 NASDAQ PNRG Wed, Feb 7, 2024 95.02 95.02 95.02 95.02
382 NASDAQ PNRG Tue, Feb 6, 2024 95.24 95.24 95.24 95.24
381 NASDAQ PNRG Mon, Feb 5, 2024 94.50 99.10 94.50 95.05
380 NASDAQ PNRG Fri, Feb 2, 2024 93.15 95.35 92.40 95.04
379 NASDAQ PNRG Thu, Feb 1, 2024 96.20 96.20 95.79 95.79
378 NASDAQ PNRG Wed, Jan 31, 2024 102.98 102.98 96.20 96.20
377 NASDAQ PNRG Tue, Jan 30, 2024 101.35 101.35 100.07 100.07
376 NASDAQ PNRG Mon, Jan 29, 2024 100.60 102.97 100.60 100.74
375 NASDAQ PNRG Fri, Jan 26, 2024 102.03 103.49 99.08 102.14
374 NASDAQ PNRG Thu, Jan 25, 2024 98.79 102.94 98.78 102.63
373 NASDAQ PNRG Wed, Jan 24, 2024 98.33 100.18 98.07 98.07
372 NASDAQ PNRG Tue, Jan 23, 2024 97.50 98.50 97.10 97.10
371 NASDAQ PNRG Mon, Jan 22, 2024 99.98 99.98 99.98 99.98
370 NASDAQ PNRG Fri, Jan 19, 2024 98.50 98.50 98.50 98.50
369 NASDAQ PNRG Thu, Jan 18, 2024 96.00 97.15 96.00 97.15
368 NASDAQ PNRG Wed, Jan 17, 2024 97.50 97.55 97.50 97.55
367 NASDAQ PNRG Tue, Jan 16, 2024 99.01 99.01 99.01 99.01
366 NASDAQ PNRG Fri, Jan 12, 2024 99.35 100.74 98.50 100.74
365 NASDAQ PNRG Thu, Jan 11, 2024 100.00 100.00 99.05 99.05
364 NASDAQ PNRG Wed, Jan 10, 2024 100.55 100.66 100.00 100.00
363 NASDAQ PNRG Tue, Jan 9, 2024 100.99 101.61 100.11 100.11
362 NASDAQ PNRG Mon, Jan 8, 2024 100.87 102.48 100.87 102.48
361 NASDAQ PNRG Fri, Jan 5, 2024 102.50 105.70 102.50 105.70
360 NASDAQ PNRG Thu, Jan 4, 2024 101.09 101.09 101.09 101.09
359 NASDAQ PNRG Wed, Jan 3, 2024 103.95 103.95 103.95 103.95
358 NASDAQ PNRG Tue, Jan 2, 2024 107.22 107.22 101.81 101.81
357 NASDAQ PNRG Fri, Dec 29, 2023 103.35 106.35 102.70 106.35
356 NASDAQ PNRG Thu, Dec 28, 2023 106.61 106.61 106.61 106.61
355 NASDAQ PNRG Wed, Dec 27, 2023 105.05 108.89 105.05 108.89
354 NASDAQ PNRG Tue, Dec 26, 2023 109.57 109.57 109.57 109.57
353 NASDAQ PNRG Fri, Dec 22, 2023 106.10 109.96 106.10 109.96
352 NASDAQ PNRG Thu, Dec 21, 2023 104.80 104.80 104.80 104.80
351 NASDAQ PNRG Wed, Dec 20, 2023 104.90 108.30 104.90 108.30
350 NASDAQ PNRG Tue, Dec 19, 2023 108.07 108.51 108.00 108.02
349 NASDAQ PNRG Mon, Dec 18, 2023 108.00 108.52 107.75 107.75
348 NASDAQ PNRG Fri, Dec 15, 2023 107.00 107.94 107.00 107.94
347 NASDAQ PNRG Thu, Dec 14, 2023 106.91 106.91 106.91 106.91
346 NASDAQ PNRG Wed, Dec 13, 2023 108.07 108.07 108.07 108.07
345 NASDAQ PNRG Tue, Dec 12, 2023 103.93 103.93 99.75 99.75
344 NASDAQ PNRG Mon, Dec 11, 2023 102.09 105.04 102.09 104.18
343 NASDAQ PNRG Fri, Dec 8, 2023 102.01 102.01 102.01 102.01
342 NASDAQ PNRG Thu, Dec 7, 2023 101.62 101.62 101.58 101.58
341 NASDAQ PNRG Wed, Dec 6, 2023 102.55 102.56 102.00 102.00
340 NASDAQ PNRG Tue, Dec 5, 2023 107.18 107.18 105.00 105.00
339 NASDAQ PNRG Mon, Dec 4, 2023 107.07 109.00 104.43 108.55
338 NASDAQ PNRG Fri, Dec 1, 2023 108.00 109.48 107.95 109.48
337 NASDAQ PNRG Thu, Nov 30, 2023 107.24 107.24 105.21 106.74
336 NASDAQ PNRG Wed, Nov 29, 2023 104.03 106.82 104.03 106.82
335 NASDAQ PNRG Tue, Nov 28, 2023 106.00 106.00 105.01 105.01
334 NASDAQ PNRG Mon, Nov 27, 2023 104.49 106.00 104.49 106.00
333 NASDAQ PNRG Fri, Nov 24, 2023 105.24 105.24 105.24 105.24
332 NASDAQ PNRG Wed, Nov 22, 2023 106.90 106.90 106.90 106.90
331 NASDAQ PNRG Tue, Nov 21, 2023 105.27 105.27 105.27 105.27
330 NASDAQ PNRG Mon, Nov 20, 2023 107.89 108.00 107.00 107.10
329 NASDAQ PNRG Fri, Nov 17, 2023 109.51 109.51 107.78 107.78
328 NASDAQ PNRG Thu, Nov 16, 2023 107.31 107.31 107.31 107.31
327 NASDAQ PNRG Wed, Nov 15, 2023 108.34 108.34 108.34 108.34
326 NASDAQ PNRG Tue, Nov 14, 2023 106.00 109.49 106.00 109.49
325 NASDAQ PNRG Mon, Nov 13, 2023 104.99 104.99 104.99 104.99
324 NASDAQ PNRG Fri, Nov 10, 2023 103.50 105.38 103.50 105.38
323 NASDAQ PNRG Thu, Nov 9, 2023 102.00 104.48 102.00 104.48
322 NASDAQ PNRG Wed, Nov 8, 2023 103.75 103.75 103.75 103.75
321 NASDAQ PNRG Tue, Nov 7, 2023 104.77 104.77 104.77 104.77
320 NASDAQ PNRG Mon, Nov 6, 2023 107.00 107.09 103.50 103.56
319 NASDAQ PNRG Fri, Nov 3, 2023 106.20 107.99 106.20 107.99
318 NASDAQ PNRG Thu, Nov 2, 2023 107.50 107.50 107.50 107.50
317 NASDAQ PNRG Wed, Nov 1, 2023 108.24 108.24 106.51 106.51
316 NASDAQ PNRG Tue, Oct 31, 2023 106.35 107.00 105.00 106.92
315 NASDAQ PNRG Mon, Oct 30, 2023 107.00 107.00 107.00 107.00
314 NASDAQ PNRG Fri, Oct 27, 2023 104.54 107.00 104.54 105.20
313 NASDAQ PNRG Thu, Oct 26, 2023 109.39 109.39 106.96 106.96
312 NASDAQ PNRG Wed, Oct 25, 2023 108.00 108.00 107.21 107.26
311 NASDAQ PNRG Tue, Oct 24, 2023 108.25 108.88 108.25 108.35
310 NASDAQ PNRG Mon, Oct 23, 2023 112.00 112.82 107.70 108.49
309 NASDAQ PNRG Fri, Oct 20, 2023 108.27 108.48 108.27 108.48
308 NASDAQ PNRG Thu, Oct 19, 2023 106.17 106.17 106.17 106.17
307 NASDAQ PNRG Wed, Oct 18, 2023 111.88 111.88 107.12 107.80
306 NASDAQ PNRG Tue, Oct 17, 2023 109.25 109.25 107.25 107.25
305 NASDAQ PNRG Mon, Oct 16, 2023 110.00 110.04 107.33 107.60
304 NASDAQ PNRG Fri, Oct 13, 2023 108.00 108.00 108.00 108.00
303 NASDAQ PNRG Thu, Oct 12, 2023 106.76 108.55 106.76 108.55
302 NASDAQ PNRG Wed, Oct 11, 2023 103.60 103.60 103.60 103.60
301 NASDAQ PNRG Tue, Oct 10, 2023 109.90 109.90 106.00 106.00
300 NASDAQ PNRG Mon, Oct 9, 2023 109.92 111.42 107.06 107.06
299 NASDAQ PNRG Fri, Oct 6, 2023 108.29 108.29 108.29 108.29
298 NASDAQ PNRG Thu, Oct 5, 2023 104.00 109.19 104.00 109.19
297 NASDAQ PNRG Wed, Oct 4, 2023 109.95 109.99 104.25 104.25
296 NASDAQ PNRG Tue, Oct 3, 2023 110.60 111.50 110.60 111.50
295 NASDAQ PNRG Mon, Oct 2, 2023 115.77 115.77 111.50 111.50
294 NASDAQ PNRG Fri, Sep 29, 2023 117.00 117.00 115.32 115.99
293 NASDAQ PNRG Thu, Sep 28, 2023 115.74 120.00 115.74 117.01
292 NASDAQ PNRG Wed, Sep 27, 2023 112.00 118.70 112.00 116.97
291 NASDAQ PNRG Tue, Sep 26, 2023 114.03 114.03 114.03 114.03
290 NASDAQ PNRG Mon, Sep 25, 2023 113.16 114.00 112.00 113.46
289 NASDAQ PNRG Fri, Sep 22, 2023 112.00 112.10 110.09 112.10
288 NASDAQ PNRG Thu, Sep 21, 2023 113.47 113.47 107.58 107.58
287 NASDAQ PNRG Wed, Sep 20, 2023 119.00 119.00 115.76 116.20
286 NASDAQ PNRG Tue, Sep 19, 2023 117.88 119.00 117.48 118.51
285 NASDAQ PNRG Mon, Sep 18, 2023 113.75 119.99 112.00 117.48
284 NASDAQ PNRG Fri, Sep 15, 2023 106.01 114.50 106.01 114.48
283 NASDAQ PNRG Thu, Sep 14, 2023 100.48 107.08 100.48 106.50
282 NASDAQ PNRG Wed, Sep 13, 2023 100.00 101.75 100.00 101.48
281 NASDAQ PNRG Tue, Sep 12, 2023 98.00 101.98 98.00 100.05
280 NASDAQ PNRG Mon, Sep 11, 2023 98.00 98.00 98.00 98.00
279 NASDAQ PNRG Fri, Sep 8, 2023 99.00 99.50 97.35 98.58
278 NASDAQ PNRG Thu, Sep 7, 2023 98.00 98.22 98.00 98.22
277 NASDAQ PNRG Wed, Sep 6, 2023 97.75 98.00 97.60 97.60
276 NASDAQ PNRG Fri, Sep 1, 2023 98.00 98.00 97.00 97.93
275 NASDAQ PNRG Thu, Aug 31, 2023 97.00 97.00 97.00 97.00
274 NASDAQ PNRG Wed, Aug 30, 2023 97.00 97.00 97.00 97.00
273 NASDAQ PNRG Tue, Aug 29, 2023 97.00 98.99 96.40 96.98
272 NASDAQ PNRG Mon, Aug 28, 2023 97.07 98.26 96.16 96.89
271 NASDAQ PNRG Fri, Aug 25, 2023 97.23 97.25 96.65 96.65
270 NASDAQ PNRG Thu, Aug 24, 2023 95.85 95.85 95.85 95.85
269 NASDAQ PNRG Wed, Aug 23, 2023 96.00 98.99 95.60 98.99
268 NASDAQ PNRG Tue, Aug 22, 2023 95.36 96.00 95.36 96.00
267 NASDAQ PNRG Mon, Aug 21, 2023 96.00 99.98 96.00 97.52
266 NASDAQ PNRG Fri, Aug 18, 2023 95.99 95.99 95.99 95.99
265 NASDAQ PNRG Thu, Aug 17, 2023 93.75 96.00 93.25 93.25
264 NASDAQ PNRG Wed, Aug 16, 2023 93.50 93.89 92.42 92.60
263 NASDAQ PNRG Tue, Aug 15, 2023 92.01 93.55 92.01 93.55
262 NASDAQ PNRG Mon, Aug 14, 2023 93.50 93.50 93.50 93.50
261 NASDAQ PNRG Fri, Aug 11, 2023 94.24 94.52 92.48 92.95
260 NASDAQ PNRG Thu, Aug 10, 2023 94.02 95.14 94.02 94.03
259 NASDAQ PNRG Wed, Aug 9, 2023 95.98 96.48 95.01 95.57
258 NASDAQ PNRG Tue, Aug 8, 2023 94.63 94.63 94.63 94.63
257 NASDAQ PNRG Mon, Aug 7, 2023 96.50 96.50 95.52 95.52
256 NASDAQ PNRG Fri, Aug 4, 2023 94.51 94.51 94.51 94.51
255 NASDAQ PNRG Thu, Aug 3, 2023 95.79 97.25 95.79 95.93
254 NASDAQ PNRG Wed, Aug 2, 2023 96.50 96.98 94.30 94.30
253 NASDAQ PNRG Tue, Aug 1, 2023 96.50 96.50 96.50 96.50
252 NASDAQ PNRG Mon, Jul 31, 2023 94.00 96.16 94.00 96.16
251 NASDAQ PNRG Fri, Jul 28, 2023 95.27 95.27 95.01 95.01
250 NASDAQ PNRG Thu, Jul 27, 2023 95.50 96.24 94.05 95.75
249 NASDAQ PNRG Wed, Jul 26, 2023 95.50 95.50 94.66 94.66
248 NASDAQ PNRG Tue, Jul 25, 2023 95.00 95.40 95.00 95.40
247 NASDAQ PNRG Mon, Jul 24, 2023 92.50 94.60 92.05 94.35
246 NASDAQ PNRG Fri, Jul 21, 2023 91.46 93.38 91.06 93.38
245 NASDAQ PNRG Thu, Jul 20, 2023 92.05 92.05 92.05 92.05
244 NASDAQ PNRG Wed, Jul 19, 2023 90.81 91.55 90.02 91.55
243 NASDAQ PNRG Tue, Jul 18, 2023 85.50 92.24 85.50 91.80
242 NASDAQ PNRG Mon, Jul 17, 2023 89.50 90.49 89.50 90.08
241 NASDAQ PNRG Fri, Jul 14, 2023 90.50 92.27 88.76 89.33
240 NASDAQ PNRG Thu, Jul 13, 2023 89.25 92.47 87.38 91.32
239 NASDAQ PNRG Wed, Jul 12, 2023 90.50 93.04 90.24 90.24
238 NASDAQ PNRG Tue, Jul 11, 2023 91.99 93.46 91.16 91.16
237 NASDAQ PNRG Mon, Jul 10, 2023 92.02 92.25 91.00 91.32
236 NASDAQ PNRG Fri, Jul 7, 2023 93.02 93.30 92.40 92.80
235 NASDAQ PNRG Thu, Jul 6, 2023 92.00 92.00 90.82 91.90
234 NASDAQ PNRG Wed, Jul 5, 2023 92.00 93.24 90.44 91.70
233 NASDAQ PNRG Mon, Jul 3, 2023 93.04 93.04 91.99 92.42
232 NASDAQ PNRG Fri, Jun 30, 2023 90.77 92.20 90.77 92.03
231 NASDAQ PNRG Thu, Jun 29, 2023 91.58 93.48 91.58 92.90
230 NASDAQ PNRG Wed, Jun 28, 2023 91.99 93.20 91.99 93.20
229 NASDAQ PNRG Tue, Jun 27, 2023 92.42 93.25 91.01 91.98
228 NASDAQ PNRG Mon, Jun 26, 2023 93.36 95.47 91.11 92.99
227 NASDAQ PNRG Fri, Jun 23, 2023 97.05 98.00 92.65 93.70
226 NASDAQ PNRG Thu, Jun 22, 2023 96.15 98.43 96.15 98.43
225 NASDAQ PNRG Wed, Jun 21, 2023 96.70 98.00 96.70 97.20
224 NASDAQ PNRG Tue, Jun 20, 2023 96.07 96.25 95.00 96.24
223 NASDAQ PNRG Fri, Jun 16, 2023 95.50 95.50 93.25 93.25
222 NASDAQ PNRG Thu, Jun 15, 2023 94.75 95.95 92.42 93.20
221 NASDAQ PNRG Wed, Jun 14, 2023 99.00 99.00 92.00 92.00
220 NASDAQ PNRG Tue, Jun 13, 2023 93.86 97.16 93.86 94.55
219 NASDAQ PNRG Mon, Jun 12, 2023 91.76 93.89 91.25 93.65
218 NASDAQ PNRG Fri, Jun 9, 2023 95.44 95.44 90.24 90.24
217 NASDAQ PNRG Thu, Jun 8, 2023 97.70 97.70 92.09 93.12
216 NASDAQ PNRG Wed, Jun 7, 2023 100.00 100.00 96.60 96.60
215 NASDAQ PNRG Tue, Jun 6, 2023 98.00 98.00 98.00 98.00
214 NASDAQ PNRG Mon, Jun 5, 2023 97.00 100.00 96.00 96.00
213 NASDAQ PNRG Fri, Jun 2, 2023 92.97 98.00 92.97 96.98
212 NASDAQ PNRG Thu, Jun 1, 2023 91.90 93.99 88.01 91.60
211 NASDAQ PNRG Wed, May 31, 2023 94.81 94.81 90.27 91.50
210 NASDAQ PNRG Tue, May 30, 2023 88.15 88.22 88.15 88.22
209 NASDAQ PNRG Fri, May 26, 2023 89.90 90.50 88.15 88.15
208 NASDAQ PNRG Thu, May 25, 2023 88.03 88.03 88.03 88.03
207 NASDAQ PNRG Wed, May 24, 2023 88.10 88.10 88.10 88.10
206 NASDAQ PNRG Tue, May 23, 2023 86.77 88.21 86.77 88.21
205 NASDAQ PNRG Mon, May 22, 2023 83.90 88.01 83.90 87.69
204 NASDAQ PNRG Fri, May 19, 2023 85.00 85.20 83.00 83.00
203 NASDAQ PNRG Thu, May 18, 2023 85.58 85.58 83.77 84.00
202 NASDAQ PNRG Wed, May 17, 2023 85.60 85.60 84.10 84.80
201 NASDAQ PNRG Tue, May 16, 2023 83.98 85.50 83.98 84.12
200 NASDAQ PNRG Mon, May 15, 2023 81.00 84.74 81.00 83.70
199 NASDAQ PNRG Fri, May 12, 2023 81.90 82.59 81.00 81.00
198 NASDAQ PNRG Thu, May 11, 2023 82.15 82.40 80.63 80.73
197 NASDAQ PNRG Wed, May 10, 2023 82.67 84.54 81.55 82.45
196 NASDAQ PNRG Tue, May 9, 2023 87.00 87.03 84.00 84.52
195 NASDAQ PNRG Mon, May 8, 2023 88.02 88.89 85.87 86.90
194 NASDAQ PNRG Fri, May 5, 2023 87.34 90.10 86.99 87.91
193 NASDAQ PNRG Thu, May 4, 2023 85.10 86.59 83.52 86.48
192 NASDAQ PNRG Wed, May 3, 2023 83.81 86.10 83.81 84.97
191 NASDAQ PNRG Tue, May 2, 2023 87.53 89.92 83.02 84.31
190 NASDAQ PNRG Mon, May 1, 2023 85.31 89.00 85.31 87.06
189 NASDAQ PNRG Fri, Apr 28, 2023 82.31 88.50 82.31 86.39
188 NASDAQ PNRG Thu, Apr 27, 2023 82.50 83.40 82.31 83.07
187 NASDAQ PNRG Wed, Apr 26, 2023 82.04 83.18 81.31 82.70
186 NASDAQ PNRG Tue, Apr 25, 2023 83.35 84.19 82.55 82.55
185 NASDAQ PNRG Mon, Apr 24, 2023 85.88 86.55 84.42 84.43
184 NASDAQ PNRG Fri, Apr 21, 2023 86.21 87.64 83.00 86.70
183 NASDAQ PNRG Thu, Apr 20, 2023 89.68 89.68 86.44 87.09
182 NASDAQ PNRG Wed, Apr 19, 2023 89.00 89.75 88.78 89.70
181 NASDAQ PNRG Tue, Apr 18, 2023 91.05 92.25 89.60 89.60
180 NASDAQ PNRG Mon, Apr 17, 2023 93.26 94.60 91.69 92.39
179 NASDAQ PNRG Fri, Apr 14, 2023 94.99 96.32 93.17 94.70
178 NASDAQ PNRG Thu, Apr 13, 2023 95.01 98.32 94.89 94.99
177 NASDAQ PNRG Wed, Apr 12, 2023 97.10 97.43 94.72 96.40
176 NASDAQ PNRG Tue, Apr 11, 2023 91.95 96.20 91.20 95.84
175 NASDAQ PNRG Mon, Apr 10, 2023 88.12 92.00 87.45 91.08
174 NASDAQ PNRG Thu, Apr 6, 2023 86.77 87.18 86.77 87.18
173 NASDAQ PNRG Wed, Apr 5, 2023 87.00 87.85 86.75 87.24
172 NASDAQ PNRG Tue, Apr 4, 2023 87.70 88.00 85.70 87.50
171 NASDAQ PNRG Mon, Apr 3, 2023 85.54 87.50 85.54 87.12
170 NASDAQ PNRG Fri, Mar 31, 2023 84.25 86.44 84.00 84.75
169 NASDAQ PNRG Thu, Mar 30, 2023 83.55 85.53 83.48 85.50
168 NASDAQ PNRG Wed, Mar 29, 2023 83.01 83.92 81.43 82.55
167 NASDAQ PNRG Tue, Mar 28, 2023 83.13 84.55 81.00 83.00
166 NASDAQ PNRG Mon, Mar 27, 2023 83.92 84.66 82.89 83.29
165 NASDAQ PNRG Fri, Mar 24, 2023 81.54 83.81 81.54 83.00
164 NASDAQ PNRG Thu, Mar 23, 2023 83.50 84.98 82.21 82.25
163 NASDAQ PNRG Wed, Mar 22, 2023 83.25 84.99 83.25 83.50
162 NASDAQ PNRG Tue, Mar 21, 2023 84.00 86.14 83.01 84.69
161 NASDAQ PNRG Mon, Mar 20, 2023 82.95 85.90 82.51 83.60
160 NASDAQ PNRG Fri, Mar 17, 2023 82.25 83.20 82.25 82.95
159 NASDAQ PNRG Thu, Mar 16, 2023 82.10 83.44 80.50 83.44
158 NASDAQ PNRG Wed, Mar 15, 2023 85.25 85.50 80.01 81.60
157 NASDAQ PNRG Tue, Mar 14, 2023 89.00 90.40 88.40 88.65
156 NASDAQ PNRG Mon, Mar 13, 2023 88.96 89.05 87.00 88.25
155 NASDAQ PNRG Fri, Mar 10, 2023 89.74 91.24 87.58 89.00
154 NASDAQ PNRG Thu, Mar 9, 2023 90.08 90.08 90.07 90.07
153 NASDAQ PNRG Wed, Mar 8, 2023 90.50 91.00 89.55 90.70
152 NASDAQ PNRG Tue, Mar 7, 2023 89.50 90.30 89.50 90.30
151 NASDAQ PNRG Mon, Mar 6, 2023 91.65 91.85 90.10 90.93
150 NASDAQ PNRG Fri, Mar 3, 2023 90.95 91.00 90.95 91.00
149 NASDAQ PNRG Thu, Mar 2, 2023 91.00 91.50 91.00 91.50
148 NASDAQ PNRG Wed, Mar 1, 2023 91.90 92.00 91.01 91.50
147 NASDAQ PNRG Tue, Feb 28, 2023 91.95 91.95 91.45 91.50
146 NASDAQ PNRG Mon, Feb 27, 2023 92.00 93.15 91.25 91.95
145 NASDAQ PNRG Fri, Feb 24, 2023 91.43 91.75 90.50 91.75
144 NASDAQ PNRG Thu, Feb 23, 2023 89.95 90.21 88.90 90.21
143 NASDAQ PNRG Wed, Feb 22, 2023 87.21 88.00 87.21 88.00
142 NASDAQ PNRG Tue, Feb 21, 2023 88.17 88.20 87.55 87.55
141 NASDAQ PNRG Fri, Feb 17, 2023 88.05 88.11 88.02 88.06
140 NASDAQ PNRG Thu, Feb 16, 2023 89.10 89.10 89.10 89.10
139 NASDAQ PNRG Wed, Feb 15, 2023 87.13 89.56 87.13 88.70
138 NASDAQ PNRG Tue, Feb 14, 2023 88.50 88.50 88.50 88.50
137 NASDAQ PNRG Mon, Feb 13, 2023 89.97 90.00 89.80 89.89
136 NASDAQ PNRG Fri, Feb 10, 2023 90.00 90.00 90.00 90.00
135 NASDAQ PNRG Thu, Feb 9, 2023 91.00 91.00 89.75 89.75
134 NASDAQ PNRG Wed, Feb 8, 2023 91.00 91.33 91.00 91.20
133 NASDAQ PNRG Tue, Feb 7, 2023 91.50 91.50 91.50 91.50
132 NASDAQ PNRG Mon, Feb 6, 2023 91.23 91.85 90.92 91.00
131 NASDAQ PNRG Fri, Feb 3, 2023 91.50 91.50 91.30 91.30
130 NASDAQ PNRG Thu, Feb 2, 2023 90.94 91.93 90.50 91.74
129 NASDAQ PNRG Wed, Feb 1, 2023 92.00 92.00 90.41 91.00
128 NASDAQ PNRG Tue, Jan 31, 2023 91.10 92.00 91.10 91.50
127 NASDAQ PNRG Mon, Jan 30, 2023 91.00 92.00 91.00 92.00
126 NASDAQ PNRG Fri, Jan 27, 2023 92.30 92.30 91.55 91.95
125 NASDAQ PNRG Thu, Jan 26, 2023 93.00 93.00 91.91 91.99
124 NASDAQ PNRG Wed, Jan 25, 2023 93.42 93.42 91.25 91.25
123 NASDAQ PNRG Tue, Jan 24, 2023 90.89 91.95 90.89 91.80
122 NASDAQ PNRG Mon, Jan 23, 2023 91.00 92.00 91.00 91.94
121 NASDAQ PNRG Fri, Jan 20, 2023 91.40 91.99 91.40 91.99
120 NASDAQ PNRG Thu, Jan 19, 2023 90.63 91.00 90.63 90.85
119 NASDAQ PNRG Wed, Jan 18, 2023 91.04 91.04 90.07 90.07
118 NASDAQ PNRG Tue, Jan 17, 2023 91.99 92.00 91.70 91.70
117 NASDAQ PNRG Fri, Jan 13, 2023 91.63 91.63 91.29 91.30
116 NASDAQ PNRG Thu, Jan 12, 2023 90.02 92.00 89.79 91.89
115 NASDAQ PNRG Wed, Jan 11, 2023 90.50 90.51 88.53 89.19
114 NASDAQ PNRG Tue, Jan 10, 2023 91.57 93.75 90.59 91.00
113 NASDAQ PNRG Mon, Jan 9, 2023 89.50 95.95 89.50 91.01
112 NASDAQ PNRG Fri, Jan 6, 2023 86.30 89.50 86.30 89.50
111 NASDAQ PNRG Thu, Jan 5, 2023 85.84 86.41 85.14 86.41
110 NASDAQ PNRG Wed, Jan 4, 2023 86.00 86.88 86.00 86.88
109 NASDAQ PNRG Tue, Jan 3, 2023 86.80 86.80 86.68 86.68
108 NASDAQ PNRG Fri, Dec 30, 2022 86.01 86.87 86.01 86.87
107 NASDAQ PNRG Thu, Dec 29, 2022 87.20 87.50 85.00 87.20
106 NASDAQ PNRG Wed, Dec 28, 2022 87.00 87.10 85.69 85.75
105 NASDAQ PNRG Tue, Dec 27, 2022 86.00 86.50 86.00 86.20
104 NASDAQ PNRG Fri, Dec 23, 2022 85.00 85.75 84.80 85.50
103 NASDAQ PNRG Thu, Dec 22, 2022 84.85 85.40 83.30 84.51
102 NASDAQ PNRG Wed, Dec 21, 2022 85.75 87.27 82.97 87.27
101 NASDAQ PNRG Tue, Dec 20, 2022 83.25 86.21 83.25 86.21
100 NASDAQ PNRG Mon, Dec 19, 2022 85.06 85.64 81.43 82.95
99 NASDAQ PNRG Fri, Dec 16, 2022 83.07 87.50 81.78 85.01
98 NASDAQ PNRG Thu, Dec 15, 2022 82.98 84.12 82.50 84.12
97 NASDAQ PNRG Wed, Dec 14, 2022 82.50 84.25 82.50 83.51
96 NASDAQ PNRG Mon, Dec 12, 2022 79.86 83.09 79.21 82.05
95 NASDAQ PNRG Fri, Dec 9, 2022 76.52 80.04 76.52 78.20
94 NASDAQ PNRG Wed, Dec 7, 2022 75.55 76.07 75.55 76.07
93 NASDAQ PNRG Tue, Dec 6, 2022 76.80 77.12 76.80 77.12
92 NASDAQ PNRG Mon, Dec 5, 2022 78.00 79.00 77.01 77.30
91 NASDAQ PNRG Fri, Dec 2, 2022 80.00 80.00 78.01 78.99
90 NASDAQ PNRG Thu, Dec 1, 2022 81.05 81.74 80.95 81.01
89 NASDAQ PNRG Wed, Nov 30, 2022 80.99 82.00 80.71 81.74
88 NASDAQ PNRG Tue, Nov 29, 2022 80.08 81.50 78.25 79.95
87 NASDAQ PNRG Mon, Nov 28, 2022 80.17 82.83 79.89 79.89
86 NASDAQ PNRG Fri, Nov 25, 2022 82.20 84.20 79.18 79.18
85 NASDAQ PNRG Wed, Nov 23, 2022 79.95 86.85 79.95 82.38
84 NASDAQ PNRG Tue, Nov 22, 2022 78.55 81.00 78.55 80.50
83 NASDAQ PNRG Mon, Nov 21, 2022 75.31 76.98 75.00 76.00
82 NASDAQ PNRG Fri, Nov 18, 2022 77.00 77.50 75.50 77.50
81 NASDAQ PNRG Thu, Nov 17, 2022 74.50 81.90 74.50 78.00
80 NASDAQ PNRG Wed, Nov 16, 2022 81.41 82.00 78.80 78.80
79 NASDAQ PNRG Tue, Nov 15, 2022 81.23 82.51 81.10 81.37
78 NASDAQ PNRG Mon, Nov 14, 2022 82.40 83.50 80.70 80.70
77 NASDAQ PNRG Fri, Nov 11, 2022 81.00 83.80 81.00 82.40
76 NASDAQ PNRG Thu, Nov 10, 2022 78.30 80.47 78.30 80.47
75 NASDAQ PNRG Tue, Nov 8, 2022 77.79 79.81 77.16 78.00
74 NASDAQ PNRG Mon, Nov 7, 2022 76.58 80.10 75.02 76.77
73 NASDAQ PNRG Fri, Nov 4, 2022 74.50 75.80 74.50 75.50
72 NASDAQ PNRG Thu, Nov 3, 2022 76.07 76.07 75.50 75.50
71 NASDAQ PNRG Tue, Nov 1, 2022 82.06 82.06 74.36 75.50
70 NASDAQ PNRG Mon, Oct 31, 2022 75.45 75.68 75.00 75.00
69 NASDAQ PNRG Fri, Oct 28, 2022 75.50 75.50 74.75 74.75
68 NASDAQ PNRG Wed, Oct 26, 2022 69.84 72.45 69.84 72.45
67 NASDAQ PNRG Tue, Oct 25, 2022 75.00 75.00 71.60 71.60
66 NASDAQ PNRG Mon, Oct 24, 2022 76.50 76.50 73.25 73.61
65 NASDAQ PNRG Fri, Oct 21, 2022 77.50 77.60 77.50 77.50
64 NASDAQ PNRG Thu, Oct 20, 2022 78.98 79.00 76.15 76.15
63 NASDAQ PNRG Wed, Oct 19, 2022 79.28 79.28 78.60 79.00
62 NASDAQ PNRG Tue, Oct 18, 2022 82.91 82.91 80.40 80.49
61 NASDAQ PNRG Mon, Oct 17, 2022 84.39 84.39 84.39 84.39
60 NASDAQ PNRG Fri, Oct 14, 2022 77.90 79.00 77.90 79.00
59 NASDAQ PNRG Thu, Oct 13, 2022 81.66 82.34 80.50 80.63
58 NASDAQ PNRG Wed, Oct 12, 2022 81.59 81.59 78.70 81.59
57 NASDAQ PNRG Tue, Oct 11, 2022 82.20 83.95 79.70 79.70
56 NASDAQ PNRG Mon, Oct 10, 2022 85.98 86.18 84.56 84.56
55 NASDAQ PNRG Fri, Oct 7, 2022 87.18 89.00 85.98 85.98
54 NASDAQ PNRG Tue, Oct 4, 2022 85.78 85.78 85.78 85.78
53 NASDAQ PNRG Mon, Oct 3, 2022 82.00 82.00 82.00 82.00
52 NASDAQ PNRG Fri, Sep 30, 2022 77.78 79.80 77.78 79.80
51 NASDAQ PNRG Wed, Sep 28, 2022 78.00 78.50 76.97 77.15
50 NASDAQ PNRG Tue, Sep 27, 2022 78.10 78.10 75.53 77.73
49 NASDAQ PNRG Mon, Sep 26, 2022 82.37 82.37 78.20 78.20
48 NASDAQ PNRG Fri, Sep 23, 2022 85.10 88.28 82.50 84.40
47 NASDAQ PNRG Thu, Sep 22, 2022 88.00 88.00 85.55 85.58
46 NASDAQ PNRG Tue, Sep 20, 2022 87.59 88.12 87.59 88.12
45 NASDAQ PNRG Mon, Sep 19, 2022 88.10 89.70 87.12 89.65
44 NASDAQ PNRG Fri, Sep 16, 2022 88.12 88.12 88.12 88.12
43 NASDAQ PNRG Thu, Sep 15, 2022 88.60 88.60 88.60 88.60
42 NASDAQ PNRG Wed, Sep 14, 2022 92.97 92.97 90.25 90.25
41 NASDAQ PNRG Tue, Sep 13, 2022 91.00 92.82 90.12 90.12
40 NASDAQ PNRG Mon, Sep 12, 2022 90.50 93.48 89.73 91.44
39 NASDAQ PNRG Fri, Sep 9, 2022 91.79 93.50 90.00 90.00
38 NASDAQ PNRG Thu, Sep 8, 2022 90.07 90.07 90.07 90.07
37 NASDAQ PNRG Wed, Sep 7, 2022 94.95 94.95 91.20 92.00
36 NASDAQ PNRG Tue, Sep 6, 2022 94.11 96.00 90.65 90.76
35 NASDAQ PNRG Fri, Sep 2, 2022 93.00 93.66 91.49 92.99
34 NASDAQ PNRG Thu, Sep 1, 2022 92.10 93.00 91.10 92.98
33 NASDAQ PNRG Wed, Aug 31, 2022 95.00 96.28 93.50 93.96
32 NASDAQ PNRG Tue, Aug 30, 2022 96.29 100.00 93.50 94.95
31 NASDAQ PNRG Mon, Aug 29, 2022 88.50 98.02 88.50 94.60
30 NASDAQ PNRG Fri, Aug 26, 2022 88.29 89.00 86.72 88.95
29 NASDAQ PNRG Thu, Aug 25, 2022 86.64 88.40 85.00 88.40
28 NASDAQ PNRG Wed, Aug 24, 2022 84.00 87.68 84.00 85.80
27 NASDAQ PNRG Tue, Aug 23, 2022 85.90 85.90 84.50 84.50
26 NASDAQ PNRG Mon, Aug 22, 2022 81.76 82.80 79.71 82.80
25 NASDAQ PNRG Thu, Aug 18, 2022 81.00 81.87 80.47 81.87
24 NASDAQ PNRG Wed, Aug 17, 2022 81.48 82.62 80.02 81.21
23 NASDAQ PNRG Tue, Aug 16, 2022 81.52 83.00 80.20 82.10
22 NASDAQ PNRG Mon, Aug 15, 2022 77.42 81.90 76.93 80.48
21 NASDAQ PNRG Fri, Aug 12, 2022 82.00 82.00 82.00 82.00
20 NASDAQ PNRG Thu, Aug 11, 2022 84.40 86.28 82.62 82.62
19 NASDAQ PNRG Wed, Aug 10, 2022 83.36 84.39 83.11 83.99
18 NASDAQ PNRG Tue, Aug 9, 2022 81.70 83.62 80.26 82.46
17 NASDAQ PNRG Mon, Aug 8, 2022 79.57 83.13 79.20 80.45
16 NASDAQ PNRG Fri, Aug 5, 2022 79.03 80.90 79.03 80.07
15 NASDAQ PNRG Thu, Aug 4, 2022 79.71 82.30 79.40 79.60
14 NASDAQ PNRG Wed, Aug 3, 2022 81.50 81.61 78.80 81.61
13 NASDAQ PNRG Tue, Aug 2, 2022 82.42 82.42 80.64 80.64
12 NASDAQ PNRG Mon, Aug 1, 2022 82.26 82.50 80.11 82.40
11 NASDAQ PNRG Fri, Jul 29, 2022 83.52 83.52 82.01 83.01
10 NASDAQ PNRG Thu, Jul 28, 2022 84.40 84.40 82.34 82.34
9 NASDAQ PNRG Wed, Jul 27, 2022 84.38 86.20 83.09 84.30
8 NASDAQ PNRG Tue, Jul 26, 2022 84.74 84.74 83.60 83.60
7 NASDAQ PNRG Mon, Jul 25, 2022 82.49 85.85 82.49 83.75
6 NASDAQ PNRG Fri, Jul 22, 2022 84.50 84.51 83.55 84.01
5 NASDAQ PNRG Thu, Jul 21, 2022 84.00 86.37 83.40 86.20
4 NASDAQ PNRG Wed, Jul 20, 2022 80.49 85.59 79.50 83.10
3 NASDAQ PNRG Tue, Jul 19, 2022 77.94 79.84 76.70 79.84
2 NASDAQ PNRG Mon, Jul 18, 2022 75.23 79.96 75.23 77.28
1 NASDAQ PNRG Fri, Jul 15, 2022 78.06 83.24 75.61 76.17
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024