Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.249	6.474	6.132	6.168	329,450	-0.08(-1.30%)
May 27, 2010	5.853	6.366	5.831	6.249	91,971	+0.50(+8.78%)
May 26, 2010	5.880	6.006	5.745	5.745	33,923	-0.14(-2.30%)
May 25, 2010	5.961	6.051	5.871	5.880	33,773	-0.21(-3.40%)
May 24, 2010	6.195	6.266	6.087	6.087	24,110	-0.11(-1.74%)
May 21, 2010	6.321	6.321	6.177	6.195	38,825	-0.15(-2.41%)
May 20, 2010	6.402	6.564	6.330	6.348	52,694	-0.24(-3.69%)
May 19, 2010	6.682	6.718	6.573	6.591	28,388	-0.12(-1.74%)
May 18, 2010	6.916	6.916	6.691	6.709	25,895	-0.12(-1.72%)
May 17, 2010	7.006	7.006	6.763	6.826	42,893	-0.13(-1.81%)
May 14, 2010	6.898	6.979	6.871	6.952	18,252	+0.05(+0.78%)
May 13, 2010	6.826	6.916	6.781	6.898	15,752	-0.01(-0.13%)
May 12, 2010	6.763	6.907	6.654	6.907	40,887	+0.14(+2.13%)
May 11, 2010	6.673	6.844	6.555	6.763	34,165	+0.05(+0.67%)
May 10, 2010	6.618	6.808	6.520	6.718	31,904	+0.19(+2.90%)
May 07, 2010	6.754	6.898	6.501	6.528	35,192	-0.23(-3.33%)
May 06, 2010	7.096	7.096	6.754	6.754	31,741	-0.01(-0.13%)
May 05, 2010	6.933	7.015	6.763	6.763	27,448	-0.23(-3.35%)
May 04, 2010	7.069	7.204	6.970	6.997	37,357	-0.14(-1.89%)
May 03, 2010	7.105	7.177	6.943	7.132	12,474	+0.02(+0.25%)
Apr 30, 2010	7.213	7.249	7.015	7.114	26,703	-0.11(-1.50%)
Apr 29, 2010	7.213	7.402	7.177	7.222	19,113	+0.05(+0.75%)
Apr 28, 2010	7.096	7.213	6.871	7.168	28,696	+0.12(+1.66%)
Apr 27, 2010	7.339	7.393	6.916	7.051	31,276	-0.32(-4.28%)
Apr 26, 2010	7.375	7.474	7.204	7.366	40,536	-0.05(-0.73%)
Apr 23, 2010	7.379	7.420	7.330	7.420	37,462	+0.02(+0.24%)
Apr 22, 2010	7.348	7.402	7.339	7.402	10,011	+0.01(+0.12%)
Apr 21, 2010	7.375	7.465	7.294	7.393	26,953	-0.01(-0.12%)
Apr 20, 2010	7.447	7.447	7.294	7.402	7,759	-0.01(-0.12%)
Apr 19, 2010	7.339	7.456	7.339	7.411	4,730	-0.07(-0.96%)
Apr 16, 2010	7.555	7.582	7.366	7.483	32,597	-0.05(-0.72%)
Apr 15, 2010	7.492	7.546	7.460	7.537	17,641	+0.02(+0.24%)
Apr 14, 2010	7.366	7.564	7.348	7.519	26,993	+0.07(+0.97%)
Apr 13, 2010	7.303	7.474	7.105	7.447	49,502	+0.12(+1.60%)
Apr 12, 2010	7.267	7.375	7.267	7.330	17,992	+0.01(+0.12%)
Apr 09, 2010	7.276	7.348	7.177	7.321	18,240	+0.03(+0.37%)
Apr 08, 2010	7.312	7.366	7.168	7.294	21,725	+0.00(+0.00%)
Apr 07, 2010	7.195	7.420	7.105	7.294	46,702	+0.16(+2.27%)
Apr 06, 2010	6.979	7.177	6.979	7.132	20,856	+0.11(+1.54%)
Apr 05, 2010	6.826	7.033	6.762	7.024	74,221	+0.15(+2.23%)
Apr 01, 2010	6.970	6.871	6.871	6.871	80,735	-0.10(-1.42%)
Mar 31, 2010	7.132	7.177	6.952	6.970	83,472	-0.20(-2.76%)
Mar 30, 2010	6.663	7.375	6.663	7.168	52,046	+0.50(+7.57%)
Mar 29, 2010	6.979	6.979	6.654	6.663	41,612	-0.08(-1.20%)
Mar 26, 2010	6.835	6.943	6.745	6.745	24,780	-0.09(-1.32%)
Mar 25, 2010	7.105	7.123	6.835	6.835	25,516	-0.29(-4.05%)
Mar 24, 2010	7.303	7.303	7.033	7.123	29,582	-0.19(-2.59%)
Mar 23, 2010	7.307	7.339	7.222	7.312	27,066	-0.03(-0.37%)
Mar 22, 2010	7.339	7.339	7.285	7.339	12,008	-0.03(-0.37%)
Mar 19, 2010	7.429	7.555	7.240	7.366	29,149	-0.02(-0.24%)
Mar 18, 2010	7.393	7.429	7.268	7.384	30,206	-0.05(-0.61%)
Mar 17, 2010	7.357	7.474	7.222	7.429	23,991	-0.05(-0.60%)
Mar 16, 2010	7.501	7.501	7.330	7.474	12,425	-0.03(-0.36%)
Mar 15, 2010	7.474	7.654	7.384	7.501	16,931	+0.08(+1.09%)
Mar 12, 2010	7.672	7.672	7.384	7.420	19,099	-0.29(-3.74%)
Mar 11, 2010	7.564	8.014	7.474	7.708	21,030	+0.14(+1.78%)
Mar 10, 2010	7.735	7.735	7.213	7.573	65,100	-0.19(-2.44%)
Mar 09, 2010	7.825	7.825	7.699	7.762	24,747	-0.05(-0.58%)
Mar 08, 2010	7.879	7.987	7.717	7.807	51,920	-0.05(-0.57%)
Mar 05, 2010	7.600	7.996	7.592	7.852	61,587	+0.25(+3.32%)
Mar 04, 2010	7.483	7.659	7.483	7.600	30,483	+0.08(+1.08%)
Mar 03, 2010	7.564	7.564	7.492	7.519	25,093	-0.04(-0.48%)
Mar 02, 2010	7.600	7.618	7.402	7.555	40,674	+0.05(+0.72%)

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.

Middle Point, OH (45863)

Today

Tonight

Primoris Services Cp (NQ: PRIM )

Historical Prices

Sections

Services