Primoris Services Corporation Common Stockのデータ

Primoris Services Corporation Common Stockの基本情報

名前 Primoris Services Corporation Common Stock
ティッカー PRIM
国 United States
上場年 nan
セクター Basic Industries

Primoris Services Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.51 31.12 31.78 32.32 565400.0 32.32
2021-02-12 31.51 30.86 31.0 31.3 132200.0 31.3
2021-02-11 31.84 30.58 31.64 31.23 239100.0 31.23
2021-02-10 31.76 31.03 31.67 31.37 195500.0 31.37
2021-02-09 32.37 31.43 32.24 31.55 193900.0 31.55
2021-02-08 32.81 32.0 32.08 32.39 236000.0 32.39
2021-02-05 31.99 31.21 31.54 31.84 175100.0 31.84
2021-02-04 31.27 30.41 30.8 31.25 155600.0 31.25
2021-02-03 31.07 30.13 30.52 30.71 195000.0 30.71
2021-02-02 30.76 29.63 30.31 30.59 200200.0 30.59
2021-02-01 30.17 28.84 29.25 30.09 300200.0 30.09
2021-01-29 30.35 29.05 30.1 29.11 404500.0 29.11
2021-01-28 30.39 29.72 30.04 30.14 346000.0 30.14
2021-01-27 30.14 28.65 29.65 29.61 380500.0 29.61
2021-01-26 31.99 29.88 31.99 30.29 218100.0 30.29
2021-01-25 31.28 30.3 31.09 30.69 217500.0 30.69
2021-01-22 31.34 30.33 30.43 31.23 262900.0 31.23
2021-01-21 31.89 30.39 31.71 30.61 173700.0 30.61
2021-01-20 31.87 31.27 31.61 31.76 238500.0 31.76
2021-01-19 31.71 30.96 31.21 31.52 199100.0 31.52
2021-01-15 31.41 30.15 30.95 30.76 164300.0 30.76
2021-01-14 31.63 30.92 31.15 31.28 137800.0 31.28
2021-01-13 32.28 30.67 31.76 30.85 443800.0 30.85
2021-01-12 31.82 30.6 30.71 31.77 242200.0 31.77
2021-01-11 30.78 30.19 30.36 30.6 177000.0 30.6
2021-01-08 31.55 29.96 31.55 30.63 231200.0 30.63
2021-01-07 31.84 30.66 31.21 31.35 209000.0 31.35
2021-01-06 31.66 29.0 29.69 31.2 392300.0 31.2
2021-01-05 28.58 27.34 27.71 28.39 444100.0 28.39
2021-01-04 28.22 26.91 27.83 27.65 497200.0 27.65
2020-12-31 27.9 27.28 27.47 27.61 217300.0 27.61
2020-12-30 28.18 27.35 27.75 27.51 197800.0 27.51
2020-12-29 28.51 27.26 28.51 27.7 210200.0 27.64
2020-12-28 28.3 27.54 27.98 27.71 171500.0 27.65
2020-12-24 27.85 27.36 27.85 27.76 70500.0 27.7
2020-12-23 28.24 27.49 27.96 27.62 153800.0 27.56
2020-12-22 27.83 27.12 27.55 27.76 146500.0 27.7
2020-12-21 27.44 26.56 26.86 27.37 232100.0 27.31
2020-12-18 27.9 27.15 27.8 27.4 775000.0 27.34
2020-12-17 28.12 27.3 27.78 27.86 199200.0 27.8
2020-12-16 28.49 27.66 28.37 27.72 219600.0 27.66
2020-12-15 29.02 27.19 27.37 27.89 391600.0 27.83
2020-12-14 27.89 26.94 27.62 27.02 235700.0 26.96
2020-12-11 27.42 26.63 26.64 27.23 193600.0 27.17
2020-12-10 27.06 26.17 26.59 26.9 268900.0 26.84
2020-12-09 27.46 26.82 27.1 27.04 206300.0 26.98
2020-12-08 26.9 26.12 26.49 26.77 189300.0 26.71
2020-12-07 26.78 26.11 26.4 26.65 244400.0 26.59
2020-12-04 26.47 25.4 25.62 26.31 274700.0 26.25
2020-12-03 25.64 24.53 24.86 25.36 237200.0 25.31
2020-12-02 25.0 24.34 24.65 24.84 186300.0 24.79
2020-12-01 24.9 24.32 24.57 24.68 256800.0 24.63
2020-11-30 25.0 24.11 24.78 24.25 293300.0 24.2
2020-11-27 25.04 24.59 25.04 24.92 81000.0 24.87
2020-11-25 25.6 24.67 25.6 25.07 203600.0 25.02
2020-11-24 26.02 24.65 25.0 25.74 274500.0 25.68
2020-11-23 24.93 24.0 24.0 24.87 265000.0 24.82
2020-11-20 23.82 23.05 23.12 23.79 283000.0 23.74
2020-11-19 23.46 22.72 23.43 23.4 240000.0 23.35
2020-11-18 24.13 23.54 23.93 23.59 226800.0 23.54
2020-11-17 23.78 23.08 23.56 23.73 165300.0 23.68
2020-11-16 23.98 22.94 23.41 23.75 328300.0 23.7
2020-11-13 22.99 22.35 22.41 22.73 264600.0 22.68
2020-11-12 22.98 21.81 22.41 22.18 365400.0 22.13
2020-11-11 23.08 21.86 23.08 22.49 293300.0 22.44
2020-11-10 23.25 22.41 22.41 22.99 367200.0 22.94
2020-11-09 23.27 21.69 21.75 22.06 351100.0 22.01
2020-11-06 21.99 19.71 20.49 20.79 338100.0 20.74
2020-11-05 20.19 19.31 19.31 19.7 344600.0 19.66
2020-11-04 19.49 18.56 19.29 19.21 367200.0 19.17
2020-11-03 20.04 19.5 20.02 19.63 281900.0 19.59
2020-11-02 19.67 18.95 19.08 19.62 187800.0 19.58
2020-10-30 18.98 18.59 18.59 18.87 162300.0 18.83
2020-10-29 18.76 18.05 18.24 18.61 241000.0 18.57
2020-10-28 18.42 17.88 18.06 18.23 270800.0 18.19
2020-10-27 19.09 18.36 18.76 18.5 298400.0 18.46
2020-10-26 19.94 19.52 19.62 19.73 154400.0 19.69
2020-10-23 20.11 19.86 19.86 19.96 158500.0 19.92
2020-10-22 19.9 19.57 19.81 19.72 123200.0 19.68
2020-10-21 19.92 19.72 19.76 19.73 118400.0 19.69
2020-10-20 19.99 19.57 19.74 19.76 137700.0 19.72
2020-10-19 20.1 19.46 19.9 19.56 186500.0 19.52
2020-10-16 19.89 19.68 19.81 19.74 135700.0 19.7
2020-10-15 19.86 19.15 19.18 19.86 179700.0 19.82
2020-10-14 19.97 19.42 19.82 19.48 203500.0 19.44
2020-10-13 19.97 19.72 19.85 19.77 130000.0 19.73
2020-10-12 20.17 19.74 19.89 20.06 291500.0 20.02
2020-10-09 20.24 19.62 19.92 19.8 217000.0 19.76
2020-10-08 19.88 19.57 19.75 19.78 148200.0 19.74
2020-10-07 19.68 18.88 19.08 19.53 373700.0 19.49
2020-10-06 19.44 18.67 18.97 18.88 242800.0 18.84
2020-10-05 18.96 18.27 18.27 18.82 169900.0 18.78
2020-10-02 18.21 17.27 17.27 18.09 324800.0 18.05
2020-10-01 18.2 17.54 18.05 17.66 243600.0 17.62
2020-09-30 18.49 17.95 18.44 18.04 401200.0 18.0
2020-09-29 18.7 18.15 18.5 18.31 234400.0 18.27
2020-09-28 18.83 18.45 18.45 18.74 184600.0 18.64
2020-09-25 18.27 17.78 17.8 18.18 213500.0 18.08
2020-09-24 18.47 17.77 17.84 18.02 290600.0 17.92
2020-09-23 18.4 17.86 17.91 17.89 324300.0 17.79
2020-09-22 17.95 17.32 17.32 17.84 355900.0 17.74
2020-09-21 17.89 17.07 17.89 17.28 356600.0 17.19
2020-09-18 18.75 18.02 18.37 18.22 449700.0 18.12
2020-09-17 18.5 17.72 17.8 18.36 565300.0 18.26
2020-09-16 18.16 17.7 17.87 17.97 731200.0 17.87
2020-09-15 18.52 17.77 18.08 17.85 286500.0 17.75
2020-09-14 18.61 17.91 18.23 17.97 278100.0 17.87
2020-09-11 18.31 17.98 18.1 18.07 262500.0 17.97
2020-09-10 18.63 17.91 18.39 18.02 803300.0 17.92
2020-09-09 19.36 18.16 18.86 18.29 392600.0 18.19
2020-09-08 19.5 18.62 19.48 18.67 349800.0 18.57
2020-09-04 19.76 19.23 19.76 19.59 433300.0 19.48
2020-09-03 20.16 19.16 20.0 19.4 502000.0 19.3
2020-09-02 19.98 19.53 19.56 19.98 533500.0 19.87
2020-09-01 19.48 18.93 19.13 19.43 553300.0 19.33
2020-08-31 19.25 18.5 18.88 19.06 448300.0 18.96
2020-08-28 19.09 18.61 18.89 18.93 541800.0 18.83
2020-08-27 18.89 18.05 18.08 18.68 679500.0 18.58
2020-08-26 18.45 17.9 18.21 17.96 312500.0 17.86
2020-08-25 18.35 17.95 18.05 18.25 464000.0 18.15
2020-08-24 18.22 17.69 17.9 18.01 324700.0 17.91
2020-08-21 17.92 17.43 17.77 17.7 260800.0 17.61
2020-08-20 17.89 17.59 17.63 17.8 290600.0 17.7
2020-08-19 18.03 17.66 17.72 17.86 434000.0 17.76
2020-08-18 18.34 17.66 18.21 17.7 351200.0 17.61
2020-08-17 18.74 18.14 18.72 18.22 249000.0 18.12
2020-08-14 18.82 18.33 18.36 18.68 326600.0 18.58
2020-08-13 19.08 18.51 18.6 18.6 357900.0 18.5
2020-08-12 19.47 18.54 19.17 18.75 583800.0 18.65
2020-08-11 19.33 18.67 18.67 18.89 1139600.0 18.79
2020-08-10 18.81 18.12 18.18 18.4 966500.0 18.3
2020-08-07 18.36 17.94 17.94 18.03 830900.0 17.93
2020-08-06 18.71 17.96 18.26 18.05 361000.0 17.95
2020-08-05 18.99 18.27 18.97 18.39 1374500.0 18.29
2020-08-04 18.8 17.25 17.75 17.25 993000.0 17.16
2020-08-03 16.92 16.04 16.14 16.81 260900.0 16.72
2020-07-31 16.51 15.82 16.36 16.03 193200.0 15.94
2020-07-30 16.63 16.13 16.42 16.49 115100.0 16.4
2020-07-29 16.86 16.35 16.38 16.76 204100.0 16.67
2020-07-28 16.76 16.35 16.45 16.35 100400.0 16.26
2020-07-27 16.57 16.25 16.38 16.53 135500.0 16.44
2020-07-24 16.98 16.42 16.87 16.43 175600.0 16.34
2020-07-23 17.18 16.62 16.62 16.9 326300.0 16.81
2020-07-22 17.14 16.69 16.99 16.71 299400.0 16.62
2020-07-21 17.34 16.7 16.7 17.14 303100.0 17.05
2020-07-20 16.97 16.5 16.78 16.52 177400.0 16.43
2020-07-17 16.98 16.65 16.69 16.84 251600.0 16.75
2020-07-16 16.98 16.63 16.9 16.79 181600.0 16.7
2020-07-15 17.11 16.31 16.5 17.01 369800.0 16.92
2020-07-14 16.37 15.8 16.16 16.04 276800.0 15.95
2020-07-13 16.54 15.77 16.19 16.21 232300.0 16.12
2020-07-10 16.13 15.2 15.2 16.08 239300.0 15.99
2020-07-09 15.95 15.03 15.87 15.2 209200.0 15.12
2020-07-08 16.94 15.7 15.95 15.95 175600.0 15.86
2020-07-07 16.79 16.03 16.79 16.05 225900.0 15.96
2020-07-06 17.83 16.91 17.58 17.12 260200.0 17.03
2020-07-02 18.43 17.44 18.02 17.53 405300.0 17.44
2020-07-01 18.02 17.63 17.84 17.71 272200.0 17.62
2020-06-30 17.81 17.18 17.42 17.76 269000.0 17.66
2020-06-29 17.77 16.61 16.73 17.54 288300.0 17.45
2020-06-26 16.71 16.25 16.63 16.39 1062700.0 16.24
2020-06-25 16.86 16.34 16.66 16.8 335400.0 16.65
2020-06-24 17.27 16.59 17.27 16.64 309400.0 16.49
2020-06-23 17.43 16.96 17.36 17.07 187300.0 16.92
2020-06-22 17.45 16.92 17.17 17.11 192200.0 16.96
2020-06-19 17.77 17.17 17.45 17.18 536000.0 17.03
2020-06-18 18.01 17.26 17.68 17.42 218900.0 17.26
2020-06-17 18.65 17.2 18.39 17.55 471400.0 17.39
2020-06-16 18.75 17.56 17.56 18.17 629500.0 18.01
2020-06-15 16.73 15.1 15.1 16.71 310200.0 16.56
2020-06-12 16.37 15.36 16.29 15.68 302200.0 15.54
2020-06-11 16.86 15.53 16.74 15.58 296500.0 15.44
2020-06-10 18.48 17.21 18.33 17.27 299000.0 17.11
2020-06-09 18.55 17.94 18.55 18.39 238700.0 18.22
2020-06-08 19.21 18.66 18.89 18.83 616700.0 18.66
2020-06-05 19.42 18.6 18.99 18.74 290800.0 18.57
2020-06-04 18.18 17.59 17.64 18.09 266000.0 17.93
2020-06-03 18.06 17.49 17.49 17.77 356500.0 17.61
2020-06-02 17.37 16.59 16.69 17.12 380300.0 16.97
2020-06-01 17.13 16.44 16.91 16.49 267900.0 16.34
2020-05-29 16.82 16.21 16.42 16.69 232500.0 16.54
2020-05-28 17.29 16.27 16.52 16.65 311700.0 16.5
2020-05-27 16.6 15.86 15.86 16.16 710100.0 16.01
2020-05-26 16.05 14.82 14.82 15.96 356800.0 15.82
2020-05-22 15.08 14.7 15.08 15.0 223800.0 14.86
2020-05-21 15.13 14.71 14.85 14.94 132600.0 14.81
2020-05-20 15.24 14.63 14.66 14.92 221100.0 14.79
2020-05-19 15.16 14.31 14.68 14.34 327600.0 14.21
2020-05-18 14.76 13.97 13.97 14.71 289000.0 14.58
2020-05-15 13.58 13.07 13.36 13.44 220700.0 13.32
2020-05-14 13.48 12.75 13.48 13.34 238900.0 13.22
2020-05-13 13.98 13.51 13.86 13.69 244100.0 13.57
2020-05-12 14.56 13.97 14.47 14.03 239900.0 13.9
2020-05-11 14.6 13.98 14.58 14.5 188900.0 14.37
2020-05-08 14.93 14.43 14.76 14.81 160400.0 14.68
2020-05-07 14.73 14.14 14.26 14.34 300100.0 14.21
2020-05-06 14.2 13.51 13.84 13.91 244200.0 13.78
2020-05-05 14.99 13.61 14.65 13.94 454400.0 13.81
2020-05-04 14.95 13.93 14.95 14.64 192700.0 14.51
2020-05-01 15.65 14.71 15.65 15.02 229400.0 14.88
2020-04-30 15.96 15.14 15.7 15.61 231000.0 15.47
2020-04-29 16.88 15.54 15.54 16.33 297700.0 16.18
2020-04-28 15.21 14.35 14.98 15.02 147100.0 14.88
2020-04-27 14.29 13.52 13.74 14.1 137900.0 13.97
2020-04-24 13.88 13.5 13.73 13.68 89900.0 13.56
2020-04-23 14.0 13.51 13.62 13.77 178600.0 13.65
2020-04-22 14.08 13.43 13.89 13.72 169200.0 13.6
2020-04-21 14.0 13.33 13.65 13.58 184300.0 13.46
2020-04-20 14.65 14.11 14.46 14.18 179100.0 14.05
2020-04-17 15.11 14.56 14.67 14.75 481800.0 14.62
2020-04-16 15.05 14.0 14.94 14.26 237400.0 14.13
2020-04-15 16.26 14.85 16.15 15.01 142700.0 14.87
2020-04-14 17.05 16.05 16.77 16.57 137500.0 16.42
2020-04-13 16.77 16.02 16.76 16.24 150600.0 16.09
2020-04-09 17.07 16.14 16.62 16.91 165100.0 16.76
2020-04-08 16.28 15.12 15.81 16.14 234400.0 15.99
2020-04-07 17.12 15.22 16.76 15.5 228200.0 15.36
2020-04-06 16.55 15.81 16.07 16.27 396500.0 16.12
2020-04-03 15.85 14.92 15.65 15.46 260000.0 15.32
2020-04-02 16.18 14.67 15.44 15.78 258000.0 15.64
2020-04-01 15.54 14.68 15.16 15.48 334800.0 15.34
2020-03-31 15.94 14.52 15.07 15.9 453000.0 15.76
2020-03-30 15.2 13.79 14.21 14.94 214800.0 14.81
2020-03-27 15.22 14.05 14.67 14.14 317100.0 13.95
2020-03-26 15.27 13.25 13.26 15.26 271800.0 15.06
2020-03-25 13.6 12.72 13.43 13.35 226600.0 13.17
2020-03-24 13.78 12.91 13.26 13.4 275200.0 13.22
2020-03-23 14.04 12.28 12.52 12.53 315200.0 12.36
2020-03-20 13.09 10.99 11.31 12.44 434900.0 12.28
2020-03-19 11.78 9.8 10.2 11.36 339000.0 11.21
2020-03-18 12.79 9.59 12.52 10.1 333100.0 9.97
2020-03-17 13.51 11.01 11.84 13.43 498800.0 13.25
2020-03-16 11.79 10.09 10.47 11.6 437600.0 11.45
2020-03-13 11.72 9.7 10.64 11.68 871200.0 11.53
2020-03-12 14.5 9.42 14.2 9.92 566400.0 9.79
2020-03-11 16.5 14.98 16.5 15.27 326000.0 15.07
2020-03-10 18.59 16.8 18.37 16.9 633100.0 16.68
2020-03-09 19.33 17.51 19.05 18.21 469100.0 17.97
2020-03-06 20.43 19.4 19.4 20.33 152000.0 20.06
2020-03-05 20.16 19.52 19.52 20.12 205000.0 19.85
2020-03-04 20.49 20.0 20.23 20.16 217700.0 19.89
2020-03-03 20.5 19.57 19.72 19.92 191200.0 19.66
2020-03-02 19.82 18.84 19.01 19.76 171000.0 19.5
2020-02-28 19.38 18.5 18.99 18.98 328200.0 18.73
2020-02-27 20.26 19.6 19.87 19.66 186700.0 19.4
2020-02-26 21.67 19.93 21.3 20.2 229700.0 19.93
2020-02-25 22.96 21.12 21.49 21.25 224400.0 20.97
2020-02-24 22.72 21.94 22.22 22.56 112300.0 22.26
2020-02-21 23.24 22.2 22.39 22.95 118300.0 22.65
2020-02-20 23.46 22.36 23.29 22.4 178300.0 22.1
2020-02-19 23.5 23.21 23.4 23.38 68000.0 23.07
2020-02-18 23.52 23.15 23.28 23.37 100500.0 23.06