Mercado fechado

Primoris Services Corporation (PRIM)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
59,70+1,96 (+3,39%)
No fechamento: 04:00PM EDT
59,70 0,00 (0,00%)
Pós-fechamento: 05:29PM EDT
Período:
05 de out. de 2023 - 05 de out. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de out. de 202459,1159,8258,3459,7059,70614.700
03 de out. de 202457,4458,6157,1457,7457,74703.100
02 de out. de 202456,6357,9256,3757,7957,79300.600
01 de out. de 202457,7057,7056,1357,0657,06446.600
30 de set. de 202457,7058,4357,0358,0858,08232.900
27 de set. de 202458,0658,9457,6658,0358,03328.100
27 de set. de 20240.06 Dividendo
26 de set. de 202458,6259,1357,1957,5957,53617.400
25 de set. de 202457,2958,3457,0758,0457,98357.600
24 de set. de 202458,6758,7657,5257,5457,48461.300
23 de set. de 202459,3659,9658,3558,5458,48453.200
20 de set. de 202459,4060,2758,8859,1259,061.139.500
19 de set. de 202459,0059,6958,1059,3659,30694.100
18 de set. de 202456,3759,1655,8957,0757,01522.800
17 de set. de 202455,2756,7254,9856,3556,29473.400
16 de set. de 202454,1354,9653,8654,7654,70288.800
13 de set. de 202454,8255,6854,2254,6054,54405.500
12 de set. de 202452,8954,4252,6154,0053,94594.900
11 de set. de 202449,9653,1749,7052,4952,44716.700
10 de set. de 202448,6649,9848,4049,5149,46569.000
09 de set. de 202449,0649,7348,5348,6048,55527.100
06 de set. de 202449,9150,6148,3448,7248,67595.400
05 de set. de 202451,0551,2149,8150,1550,10449.900
04 de set. de 202451,0651,8450,5850,9750,92581.900
03 de set. de 202455,3855,7251,0951,3251,27544.400
30 de ago. de 202455,9456,4555,2556,4456,38303.500
29 de ago. de 202455,1356,4054,8655,7155,65258.800
28 de ago. de 202455,2056,0954,3254,5854,52437.800
27 de ago. de 202455,0155,5354,4755,2055,14241.300
26 de ago. de 202455,9856,3955,2555,3155,25229.100
23 de ago. de 202453,6655,7153,6555,5255,46396.400
22 de ago. de 202453,2253,8152,6153,3553,29227.000
21 de ago. de 202453,0653,2852,4153,1753,11463.300
20 de ago. de 202454,1354,2152,4052,8352,77370.500
19 de ago. de 202454,2954,5253,4854,3154,25279.500
16 de ago. de 202454,0654,7353,0754,1654,10455.200
15 de ago. de 202454,1854,9353,5254,0954,03467.900
14 de ago. de 202453,2153,3952,4353,0753,01278.300
13 de ago. de 202452,6853,1351,7853,0052,94417.200
12 de ago. de 202452,2652,9351,3752,3152,26244.500
09 de ago. de 202452,5852,6951,2752,2652,21514.600
08 de ago. de 202451,1552,6750,7152,6752,62466.800
07 de ago. de 202452,2752,7449,6150,3550,30673.800
06 de ago. de 202451,7151,7147,4750,9250,871.138.900
05 de ago. de 202447,0148,8245,9248,0347,981.146.200
02 de ago. de 202451,7851,9350,1650,5450,49988.300
01 de ago. de 202456,4456,6753,0053,6353,57811.900
31 de jul. de 202454,4657,7253,5856,4756,411.031.500
30 de jul. de 202454,6955,1153,2753,4853,42695.100
29 de jul. de 202456,1956,9353,6354,2254,16931.700
26 de jul. de 202455,9856,4655,4556,1556,09503.900
25 de jul. de 202455,1956,1754,0454,4154,35675.400
24 de jul. de 202455,8656,8354,5554,6654,60604.900
23 de jul. de 202454,6756,4754,0056,1956,13539.800
22 de jul. de 202453,2355,3353,2355,0054,94672.800
19 de jul. de 202454,1754,4053,2853,4553,391.027.000
18 de jul. de 202452,9255,0552,4154,0954,03740.300
17 de jul. de 202453,1354,6752,4452,6052,55870.600
16 de jul. de 202452,7453,3752,2952,9652,90638.700
15 de jul. de 202452,4253,4052,0152,1252,07884.200
12 de jul. de 202452,5753,6352,2652,6452,59685.500
11 de jul. de 202449,9851,9449,7351,8351,78709.800
10 de jul. de 202448,4449,3748,0049,1849,13452.100
09 de jul. de 202448,4248,7748,0548,1348,08478.300
08 de jul. de 202448,5049,1448,1748,4648,41448.800
05 de jul. de 202448,6848,9447,6547,9747,92436.500
03 de jul. de 202447,6749,0647,1049,0448,99276.000
02 de jul. de 202447,6048,0747,0047,4147,36507.900
01 de jul. de 202450,3350,3347,4747,6047,55961.900
28 de jun. de 202451,4952,0949,2249,8949,842.881.200
28 de jun. de 20240.06 Dividendo
27 de jun. de 202451,3251,4450,3051,1951,08713.600
26 de jun. de 202452,0652,0650,4551,0150,90866.500
25 de jun. de 202452,0352,2951,1952,0551,93723.200
24 de jun. de 202453,6053,9851,8752,0151,89976.300
21 de jun. de 202453,7653,8551,6653,5953,471.239.700
20 de jun. de 202455,0855,6053,4453,9553,83459.000
18 de jun. de 202454,1355,3153,3655,2055,08364.800
17 de jun. de 202453,0053,9352,7553,9153,79570.500
14 de jun. de 202452,9553,2152,1353,1152,99381.700
13 de jun. de 202454,1854,1852,4653,7553,63554.700
12 de jun. de 202453,6554,7753,6554,0253,90742.100
11 de jun. de 202452,9753,0552,0652,4552,33299.600
10 de jun. de 202451,9153,3951,8453,0952,97621.000
07 de jun. de 202452,5152,7151,4652,3852,26636.000
06 de jun. de 202453,4954,0652,2752,4952,37535.400
05 de jun. de 202453,7754,1152,9853,5953,47599.500
04 de jun. de 202453,5354,2052,6553,0452,92695.500
03 de jun. de 202455,1155,5653,7953,8953,77643.400
31 de mai. de 202456,1456,6253,9854,7654,64987.800
30 de mai. de 202454,6856,1954,4356,0555,93536.900
29 de mai. de 202454,0055,1753,7754,3254,20542.000
28 de mai. de 202455,4555,4854,2254,8454,72404.000
24 de mai. de 202453,5754,7453,3654,6754,55388.200
23 de mai. de 202452,9953,6752,6653,2353,11464.800
22 de mai. de 202453,0053,6852,1752,6852,56410.200
21 de mai. de 202451,7152,7351,3952,4052,28366.100
20 de mai. de 202451,8152,3551,6451,8251,71411.700
17 de mai. de 202450,8151,8850,3651,8451,73617.200
16 de mai. de 202451,2151,3950,2350,4450,33341.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...