Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PNRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 188.34 | 5.14 | 2.81% | 182.58 | 191.00 | 180.81 | 25,860 |
| Mar 06 2025 | 183.20 | -4.35 | -2.32% | 183.79 | 187.24 | 181.96 | 34,640 |
| Mar 05 2025 | 187.55 | -1.07 | -0.57% | 186.39 | 190.18 | 182.3548 | 15,546 |
| Mar 04 2025 | 188.62 | -1.06 | -0.56% | 186.54 | 189.86 | 182.00 | 14,438 |
| Mar 03 2025 | 189.68 | -6.22 | -3.18% | 196.08 | 198.00 | 189.68 | 14,343 |
| Feb 28 2025 | 195.90 | 2.79 | 1.44% | 192.25 | 198.33 | 192.25 | 13,050 |
| Feb 27 2025 | 193.11 | -5.89 | -2.96% | 201.28 | 202.0583 | 192.98 | 4,120 |
| Feb 26 2025 | 199.00 | 4.31 | 2.21% | 193.55 | 199.00 | 193.55 | 7,673 |
| Feb 25 2025 | 194.69 | 0.65 | 0.33% | 196.03 | 196.085 | 191.17 | 9,060 |
| Feb 24 2025 | 194.04 | 0.44 | 0.23% | 193.25 | 197.20 | 190.70 | 11,013 |
| Feb 21 2025 | 193.60 | -3.05 | -1.55% | 199.50 | 199.96 | 192.25 | 10,502 |
| Feb 20 2025 | 196.65 | -1.74 | -0.88% | 195.98 | 197.21 | 192.51 | 8,681 |
| Feb 19 2025 | 198.39 | -5.60 | -2.75% | 204.00 | 205.40 | 197.10 | 20,813 |
| Feb 18 2025 | 203.99 | 9.81 | 5.05% | 193.12 | 203.99 | 193.00 | 11,657 |
| Feb 14 2025 | 194.18 | -0.62 | -0.32% | 194.80 | 195.92 | 190.20 | 6,030 |
| Feb 13 2025 | 194.80 | -1.71 | -0.87% | 195.15 | 197.89 | 190.81 | 11,782 |
| Feb 12 2025 | 196.51 | -2.09 | -1.05% | 195.25 | 199.00 | 194.48 | 14,489 |
| Feb 11 2025 | 198.60 | -4.10 | -2.02% | 202.50 | 204.735 | 194.20 | 24,502 |
| Feb 10 2025 | 202.70 | 5.58 | 2.83% | 202.05 | 205.827 | 199.60 | 7,318 |
| Feb 07 2025 | 197.12 | -9.37 | -4.54% | 204.09 | 207.00 | 197.12 | 17,781 |
| Feb 06 2025 | 206.49 | -6.35 | -2.98% | 210.79 | 213.505 | 202.63 | 22,835 |
| Feb 05 2025 | 212.84 | -0.44 | -0.21% | 213.51 | 217.86 | 212.1516 | 15,060 |
| Feb 04 2025 | 213.28 | 3.48 | 1.66% | 207.44 | 213.51 | 205.67 | 24,701 |
| Feb 03 2025 | 209.80 | -8.10 | -3.72% | 211.50 | 216.22 | 209.80 | 21,636 |
| Jan 31 2025 | 217.90 | -14.61 | -6.28% | 232.67 | 236.44 | 213.5628 | 28,600 |
| Jan 30 2025 | 232.51 | 7.62 | 3.39% | 226.30 | 239.865 | 225.03 | 22,471 |
| Jan 29 2025 | 224.89 | 8.67 | 4.01% | 213.97 | 224.89 | 212.5002 | 35,372 |
| Jan 28 2025 | 216.22 | 11.14 | 5.43% | 205.20 | 216.22 | 203.03 | 26,140 |
| Jan 27 2025 | 205.08 | -18.52 | -8.28% | 221.15 | 226.51 | 205.01 | 22,909 |
| Jan 24 2025 | 223.60 | 4.61 | 2.11% | 220.00 | 227.00 | 218.00 | 19,958 |
| Jan 23 2025 | 218.99 | 0.00 | 0.00% | 218.99 | 218.99 | 218.99 | 0 |
| Jan 22 2025 | 218.99 | 6.20 | 2.91% | 212.79 | 227.36 | 212.79 | 37,648 |
| Jan 21 2025 | 212.79 | -0.58 | -0.27% | 214.44 | 216.70 | 207.69 | 28,184 |
| Jan 17 2025 | 213.37 | 2.63 | 1.25% | 210.00 | 216.00 | 201.00 | 46,008 |
| Jan 16 2025 | 210.74 | -2.05 | -0.96% | 212.00 | 216.00 | 208.97 | 8,475 |
| Jan 15 2025 | 212.79 | -0.46 | -0.22% | 217.75 | 220.37 | 210.87 | 17,800 |
| Jan 14 2025 | 213.25 | 8.23 | 4.01% | 202.90 | 213.25 | 201.50 | 14,036 |
| Jan 13 2025 | 205.02 | -2.19 | -1.06% | 203.00 | 211.65 | 200.00 | 17,649 |
| Jan 10 2025 | 207.21 | -1.89 | -0.90% | 209.69 | 215.00 | 204.435 | 10,922 |
| Jan 08 2025 | 209.10 | 5.90 | 2.90% | 196.96 | 214.99 | 196.50 | 9,106 |
| Jan 07 2025 | 203.20 | -8.85 | -4.17% | 214.24 | 218.00 | 203.20 | 5,971 |
| Jan 06 2025 | 212.05 | 0.55 | 0.26% | 211.50 | 212.56 | 206.12 | 8,353 |
| Jan 03 2025 | 211.50 | 5.60 | 2.72% | 205.63 | 211.59 | 200.10 | 8,452 |
| Jan 02 2025 | 205.90 | -13.69 | -6.23% | 218.75 | 232.7777 | 203.10 | 15,911 |
| Dec 31 2024 | 219.59 | -4.30 | -1.92% | 221.86 | 229.00 | 215.745 | 44,249 |
| Dec 30 2024 | 223.89 | 7.47 | 3.45% | 213.80 | 243.4886 | 213.80 | 21,960 |
| Dec 27 2024 | 216.42 | -10.58 | -4.66% | 224.52 | 232.30 | 211.47 | 15,043 |
| Dec 26 2024 | 227.00 | 25.80 | 12.82% | 203.00 | 227.81 | 202.00 | 17,932 |
| Dec 24 2024 | 201.20 | 26.70 | 15.30% | 176.00 | 201.20 | 176.00 | 18,679 |
| Dec 23 2024 | 174.50 | 2.06 | 1.19% | 172.95 | 180.10 | 172.44 | 6,423 |
| Dec 20 2024 | 172.44 | 2.47 | 1.45% | 164.00 | 173.00 | 163.77 | 11,308 |
| Dec 19 2024 | 169.97 | -4.20 | -2.41% | 175.97 | 177.28 | 166.35 | 4,672 |
| Dec 18 2024 | 174.17 | -10.93 | -5.90% | 183.78 | 184.40 | 173.50 | 6,024 |
| Dec 17 2024 | 185.10 | -1.90 | -1.02% | 187.80 | 187.80 | 181.404 | 9,975 |
| Dec 16 2024 | 187.00 | -2.66 | -1.40% | 190.35 | 190.35 | 183.5003 | 5,638 |
| Dec 13 2024 | 189.655 | -3.35 | -1.73% | 190.89 | 193.00 | 187.01 | 6,489 |
| Dec 12 2024 | 193.00 | 0.40 | 0.21% | 193.70 | 195.00 | 189.48 | 4,030 |
| Dec 11 2024 | 192.60 | 8.40 | 4.56% | 184.00 | 195.00 | 183.50 | 9,204 |
| Dec 10 2024 | 184.20 | -5.60 | -2.95% | 191.36 | 194.48 | 184.20 | 3,223 |
