Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 103.70 | -3.01 | -2.82% | 106.86 | 106.86 | 102.9801 | 1,241 |
| May 15 2024 | 106.71 | 0.10 | 0.09% | 106.95 | 106.95 | 106.71 | 1,127 |
| May 14 2024 | 106.61 | 3.11 | 3.00% | 103.00 | 106.61 | 102.10 | 1,045 |
| May 13 2024 | 103.50 | -0.54 | -0.52% | 104.64 | 104.64 | 102.59 | 1,833 |
| May 10 2024 | 104.04 | 0.06 | 0.06% | 102.10 | 106.35 | 102.10 | 165 |
| May 09 2024 | 103.98 | 0.07 | 0.07% | 103.98 | 103.98 | 102.15 | 474 |
| May 08 2024 | 103.91 | 1.38 | 1.35% | 101.05 | 105.80 | 101.05 | 609 |
| May 07 2024 | 102.53 | -0.45 | -0.44% | 100.07 | 102.53 | 100.07 | 715 |
| May 06 2024 | 102.98 | -0.47 | -0.45% | 102.70 | 105.60 | 102.685 | 5,047 |
| May 03 2024 | 103.45 | -0.35 | -0.34% | 105.30 | 105.30 | 102.91 | 185 |
| May 02 2024 | 103.80 | -1.68 | -1.59% | 105.42 | 105.42 | 101.27 | 1,185 |
| May 01 2024 | 105.48 | 3.02 | 2.95% | 103.01 | 105.87 | 99.07 | 2,880 |
| Apr 30 2024 | 102.46 | -1.82 | -1.75% | 103.97 | 104.00 | 101.92 | 2,024 |
| Apr 29 2024 | 104.28 | 2.31 | 2.27% | 101.66 | 104.28 | 101.66 | 2,811 |
| Apr 26 2024 | 101.97 | -0.50 | -0.49% | 102.24 | 102.24 | 101.97 | 463 |
| Apr 25 2024 | 102.47 | 1.77 | 1.76% | 99.31 | 102.47 | 99.31 | 3,306 |
| Apr 24 2024 | 100.70 | 1.13 | 1.13% | 99.50 | 101.09 | 99.50 | 6,039 |
| Apr 23 2024 | 99.57 | 1.02 | 1.04% | 99.50 | 100.10 | 99.50 | 4,288 |
| Apr 22 2024 | 98.55 | -2.49 | -2.46% | 100.85 | 100.85 | 98.55 | 10,391 |
| Apr 19 2024 | 101.04 | 1.26 | 1.26% | 99.03 | 101.04 | 99.03 | 11,930 |
| Apr 18 2024 | 99.78 | -2.45 | -2.40% | 102.24 | 102.24 | 99.78 | 3,012 |
| Apr 17 2024 | 102.23 | 2.81 | 2.83% | 99.37 | 103.905 | 99.2576 | 2,065 |
| Apr 16 2024 | 99.42 | 0.32 | 0.32% | 99.00 | 100.0011 | 99.00 | 1,965 |
| Apr 15 2024 | 99.10 | -0.99 | -0.99% | 99.09 | 99.10 | 98.07 | 1,217 |
| Apr 12 2024 | 100.09 | -0.60 | -0.60% | 99.20 | 101.99 | 99.20 | 1,239 |
| Apr 11 2024 | 100.69 | -0.13 | -0.13% | 100.07 | 100.71 | 100.07 | 274 |
| Apr 10 2024 | 100.82 | 1.81 | 1.83% | 99.03 | 100.82 | 98.62 | 385 |
| Apr 09 2024 | 99.01 | -0.14 | -0.14% | 99.27 | 100.01 | 99.01 | 1,739 |
| Apr 08 2024 | 99.15 | -0.90 | -0.90% | 101.00 | 101.00 | 99.15 | 1,049 |
| Apr 05 2024 | 100.05 | 0.04 | 0.04% | 101.07 | 101.07 | 99.50 | 2,585 |
| Apr 04 2024 | 100.01 | -0.35 | -0.35% | 100.27 | 100.36 | 100.01 | 641 |
| Apr 03 2024 | 100.36 | -0.35 | -0.35% | 100.70 | 101.99 | 100.285 | 1,448 |
| Apr 02 2024 | 100.71 | 0.31 | 0.31% | 101.61 | 101.61 | 100.71 | 1,038 |
| Apr 01 2024 | 100.40 | 0.15 | 0.15% | 101.20 | 101.20 | 100.27 | 1,468 |
| Mar 28 2024 | 100.25 | 0.27 | 0.27% | 100.23 | 100.95 | 100.00 | 1,576 |
| Mar 27 2024 | 99.98 | 1.36 | 1.38% | 98.70 | 100.05 | 98.70 | 299 |
| Mar 26 2024 | 98.62 | -1.83 | -1.82% | 98.64 | 99.90 | 98.62 | 761 |
| Mar 25 2024 | 100.45 | 0.00 | 0.00% | 100.49 | 100.49 | 97.73 | 432 |
| Mar 22 2024 | 100.45 | -0.05 | -0.05% | 101.00 | 101.85 | 100.45 | 164 |
| Mar 21 2024 | 100.50 | -1.08 | -1.06% | 101.44 | 101.44 | 99.26 | 2,512 |
| Mar 20 2024 | 101.58 | 1.51 | 1.51% | 101.36 | 101.58 | 99.15 | 1,338 |
| Mar 19 2024 | 100.07 | 0.00 | 0.00% | 101.51 | 101.51 | 100.07 | 353 |
| Mar 18 2024 | 100.07 | -1.42 | -1.40% | 101.02 | 101.02 | 99.02 | 2,084 |
| Mar 15 2024 | 101.49 | 3.19 | 3.25% | 97.15 | 101.49 | 97.15 | 4,546 |
| Mar 14 2024 | 98.30 | -3.43 | -3.37% | 102.00 | 102.00 | 98.30 | 1,445 |
| Mar 13 2024 | 101.73 | 1.63 | 1.63% | 100.97 | 101.73 | 100.97 | 1,228 |
| Mar 12 2024 | 100.10 | -3.66 | -3.53% | 104.82 | 104.82 | 100.10 | 203 |
| Mar 11 2024 | 103.76 | 0.75 | 0.73% | 103.80 | 103.80 | 100.48 | 4,538 |
| Mar 08 2024 | 103.01 | -0.49 | -0.47% | 104.49 | 104.49 | 103.01 | 621 |
| Mar 07 2024 | 103.50 | 3.82 | 3.83% | 99.60 | 103.80 | 99.2059 | 2,065 |
| Mar 06 2024 | 99.68 | 1.68 | 1.71% | 99.59 | 99.68 | 99.59 | 258 |
| Mar 05 2024 | 98.00 | 0.90 | 0.93% | 97.11 | 98.00 | 96.02 | 1,061 |
| Mar 04 2024 | 97.10 | -3.12 | -3.11% | 100.46 | 100.46 | 97.02 | 4,206 |
| Mar 01 2024 | 100.22 | 1.37 | 1.39% | 99.51 | 100.27 | 98.41 | 1,912 |
| Feb 29 2024 | 98.85 | 2.50 | 2.59% | 98.65 | 98.85 | 96.85 | 360 |
| Feb 28 2024 | 96.35 | -1.25 | -1.28% | 97.35 | 97.35 | 96.35 | 80 |
| Feb 27 2024 | 97.60 | 1.43 | 1.48% | 97.20 | 97.60 | 97.20 | 398 |
| Feb 26 2024 | 96.175 | 0.00 | 0.00% | 97.93 | 97.93 | 96.175 | 253 |
| Feb 23 2024 | 96.175 | -1.82 | -1.85% | 99.08 | 99.08 | 96.175 | 281 |
| Feb 22 2024 | 97.99 | 0.75 | 0.77% | 97.26 | 97.99 | 97.26 | 235 |
| Feb 21 2024 | 97.24 | -0.21 | -0.22% | 96.25 | 99.48 | 96.25 | 392 |
| Feb 20 2024 | 97.45 | 0.44 | 0.45% | 97.12 | 97.45 | 96.81 | 1,047 |
