Primoris Services Corporation (PRIM)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

46.42

+1.01

(+2.22%)

Al cierre: 04:00PM EDT

46.88

+0.46

(+0.99%)

Fuera de horario:

07:27PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	45.49	46.66	45.49	46.42	46.42	316,800
25 abr 2024	44.50	45.54	44.20	45.41	45.41	296,200
24 abr 2024	45.07	45.82	44.74	45.01	45.01	277,500
23 abr 2024	44.77	45.47	44.58	45.41	45.41	306,800
22 abr 2024	43.85	44.94	43.57	44.50	44.50	497,300
19 abr 2024	43.08	44.15	42.86	43.53	43.53	610,100
18 abr 2024	43.48	43.99	43.08	43.13	43.13	656,000
17 abr 2024	44.56	44.56	42.82	43.16	43.16	626,900
16 abr 2024	44.58	44.81	43.63	44.52	44.52	557,100
15 abr 2024	46.08	46.53	44.73	44.76	44.76	608,900
12 abr 2024	45.91	47.01	45.11	45.50	45.50	430,000
11 abr 2024	45.37	46.37	45.21	46.15	46.15	382,700
10 abr 2024	44.76	45.65	44.00	45.25	45.25	554,400
09 abr 2024	46.64	47.05	45.28	45.89	45.89	370,500
08 abr 2024	46.92	47.36	46.52	46.61	46.61	374,700
05 abr 2024	46.66	47.33	46.04	46.76	46.76	702,700
04 abr 2024	47.20	47.87	45.00	45.20	45.20	641,100
03 abr 2024	42.22	45.56	42.22	45.53	45.53	1,167,000
02 abr 2024	42.25	42.80	40.74	42.25	42.25	606,700
01 abr 2024	42.38	42.92	42.03	42.74	42.74	595,000
28 mar 2024	42.17	43.06	42.17	42.57	42.57	548,000
27 mar 2024	41.51	42.08	41.30	42.00	42.00	512,900
27 mar 2024	0.06 Dividendo
26 mar 2024	41.10	41.54	40.94	41.20	41.14	505,200
25 mar 2024	41.14	41.21	40.66	40.90	40.84	327,000
22 mar 2024	41.60	41.69	40.90	40.93	40.87	420,100
21 mar 2024	41.19	41.79	41.11	41.42	41.36	1,144,000
20 mar 2024	39.90	41.05	39.79	40.86	40.80	733,800
19 mar 2024	40.14	40.45	39.87	39.90	39.84	492,800
18 mar 2024	40.40	41.24	40.27	40.32	40.26	384,900
15 mar 2024	40.08	41.02	40.05	40.38	40.32	1,427,900
14 mar 2024	40.55	40.78	39.64	40.18	40.12	402,100
13 mar 2024	40.71	41.02	40.39	40.64	40.58	328,500
12 mar 2024	40.64	40.90	40.23	40.82	40.76	364,700
11 mar 2024	40.90	40.90	39.93	40.86	40.80	386,900
08 mar 2024	41.19	41.65	40.87	41.15	41.09	303,900
07 mar 2024	39.95	41.59	39.85	40.89	40.83	488,000
06 mar 2024	38.77	39.90	38.42	39.85	39.79	342,200
05 mar 2024	39.07	39.55	38.38	38.67	38.61	235,000
04 mar 2024	39.50	39.93	39.24	39.36	39.30	234,000
01 mar 2024	39.50	39.90	39.08	39.64	39.58	379,200
29 feb 2024	39.80	39.88	38.84	39.51	39.45	619,000
28 feb 2024	38.46	39.63	37.93	39.47	39.41	943,200
27 feb 2024	39.49	41.11	37.00	37.76	37.71	1,072,200
26 feb 2024	39.75	40.71	39.50	40.54	40.48	710,500
23 feb 2024	39.64	40.34	39.36	39.91	39.85	639,800
22 feb 2024	39.21	39.78	38.84	39.51	39.45	891,200
21 feb 2024	38.25	39.05	38.19	38.93	38.87	370,300
20 feb 2024	38.75	38.84	38.27	38.44	38.38	344,800
16 feb 2024	38.69	39.20	38.55	38.94	38.88	282,500
15 feb 2024	38.61	39.07	37.94	39.01	38.95	381,300
14 feb 2024	37.39	38.84	37.00	38.43	38.37	431,900
13 feb 2024	36.96	37.19	36.23	36.83	36.78	343,000
12 feb 2024	37.34	38.39	37.34	37.89	37.83	326,200
09 feb 2024	36.34	37.63	36.23	37.45	37.40	369,800
08 feb 2024	36.20	36.71	36.14	36.42	36.37	318,000
07 feb 2024	35.77	36.29	35.49	36.25	36.20	337,200
06 feb 2024	33.90	36.08	33.90	35.80	35.75	652,000
05 feb 2024	33.98	34.01	33.40	33.77	33.72	276,500
02 feb 2024	33.45	34.42	33.21	34.40	34.35	335,100
01 feb 2024	32.92	33.94	32.92	33.79	33.74	307,800
31 ene 2024	33.68	33.68	32.63	32.80	32.75	314,200
30 ene 2024	33.34	33.58	33.05	33.56	33.51	158,800
29 ene 2024	32.45	33.49	32.45	33.34	33.29	271,100
26 ene 2024	33.05	33.26	32.39	32.53	32.48	287,500
25 ene 2024	32.83	33.12	32.61	32.89	32.84	191,300
24 ene 2024	32.76	32.76	32.13	32.32	32.27	366,900
23 ene 2024	33.93	33.97	32.34	32.49	32.44	480,100
22 ene 2024	33.64	34.00	33.38	33.66	33.61	230,600
19 ene 2024	33.69	33.69	32.51	33.31	33.26	423,000
18 ene 2024	33.46	33.74	33.14	33.48	33.43	452,600
17 ene 2024	32.37	33.33	32.16	33.22	33.17	486,700
16 ene 2024	33.42	33.69	32.65	32.81	32.76	596,900
12 ene 2024	33.13	33.64	33.00	33.58	33.53	448,700
11 ene 2024	32.20	32.72	32.01	32.72	32.67	501,100
10 ene 2024	31.86	32.36	31.77	32.33	32.28	267,900
09 ene 2024	31.77	31.94	31.22	31.91	31.86	353,500
08 ene 2024	31.27	32.20	31.06	32.17	32.12	394,200
05 ene 2024	30.99	31.54	30.95	31.24	31.19	556,200
04 ene 2024	31.71	31.73	31.04	31.09	31.04	457,900
03 ene 2024	32.61	32.61	31.59	31.64	31.59	279,000
02 ene 2024	32.88	33.18	32.58	32.82	32.77	234,800
29 dic 2023	33.39	33.54	32.92	33.21	33.16	215,500
28 dic 2023	33.23	33.67	33.23	33.53	33.48	434,700
28 dic 2023	0.06 Dividendo
27 dic 2023	33.71	33.75	33.29	33.33	33.22	387,200
26 dic 2023	33.37	33.61	33.04	33.52	33.41	187,400
22 dic 2023	32.93	33.25	32.83	33.17	33.06	272,300
21 dic 2023	32.93	33.37	32.51	32.72	32.61	348,800
20 dic 2023	33.17	33.49	32.63	32.69	32.58	372,500
19 dic 2023	32.87	33.46	32.87	33.32	33.21	492,100
18 dic 2023	33.10	33.17	32.25	32.74	32.63	394,300
15 dic 2023	33.75	33.75	32.94	33.00	32.89	642,200
14 dic 2023	33.89	34.24	33.20	33.56	33.45	423,000
13 dic 2023	32.36	33.36	31.93	33.23	33.12	455,800
12 dic 2023	32.31	32.48	32.08	32.32	32.21	175,500
11 dic 2023	32.10	32.38	32.02	32.21	32.11	346,300
08 dic 2023	31.33	32.16	31.33	32.13	32.03	288,600
07 dic 2023	31.33	31.50	30.88	31.43	31.33	288,000
06 dic 2023	31.35	32.13	31.34	31.37	31.27	340,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Primoris Services Corporation (PRIM)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)