Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	PNRG	101.31	103.80	101.27	103.80	-2.13	1,211	64	42.21	108.00
2024-05-01	Q	PNRG	99.07	105.87	99.07	105.48	0.2658	2,880	112	99.90	165.68
2024-04-30	Q	PNRG	104.00	104.00	102.46	102.46	-0.48	2,023	99	41.60	166.39
2024-04-29	Q	PNRG	101.85	104.28	101.85	104.28	2.31	2,811	110	40.80	106.91
2024-04-26	Q	PNRG	101.97	101.97	101.97	101.97	-2.1729	773	147	40.80	163.19
2024-04-25	Q	PNRG	99.505	102.47	99.505	102.47	-0.4029	3,308	114	40.12	160.46
2024-04-24	Q	PNRG	99.50	101.09	99.50	100.70	0.13	6,039	231	94.86	108.00
2024-04-23	Q	PNRG	99.50	100.10	99.50	99.57	1.495	4,288	115	94.67	160.06
2024-04-22	Q	PNRG	100.00	100.10	98.55	98.55	-2.49	10,391	147	40.05	99.30
2024-04-19	Q	PNRG	99.03	101.04	99.03	101.04	0.23	11,930	261	95.28	100.95
2024-04-18	Q	PNRG	100.00	100.25	99.78	99.78	-2.45	3,012	106	93.56	108.00
2024-04-17	Q	PNRG	99.2576	103.905	99.2576	102.23	4.485	2,065	104	98.27	108.00
2024-04-16	Q	PNRG	100.00	100.0011	99.42	99.42	0.32	1,965	99	95.05	100.99
2024-04-15	Q	PNRG	100.09	100.09	100.09	100.09		1,390	47	40.05	160.13
2024-04-12	Q	PNRG	100.035	100.09	100.035	100.09	-0.60	1,239	88	80.00	99.95
2024-04-11	Q	PNRG	100.69	100.69	100.69	100.69	-0.8101	557	73	93.14	161.31
2024-04-10	Q	PNRG	100.82	100.82	100.82	100.82	0.9999	636	78	93.72	158.41
2024-04-09	Q	PNRG	99.96	100.01	99.01	99.01	0.8599	1,739	68	91.95	100.99
2024-04-08	Q	PNRG	99.15	99.15	99.15	99.15	0.07	1,211	78	80.00	160.07
2024-04-05	Q	PNRG	100.25	100.25	99.66	100.05	0.11	2,585	54	94.63	102.33
2024-04-04	Q	PNRG	100.01	100.01	100.01	100.01		858	72	97.16	102.01
2024-04-03	Q	PNRG	100.285	100.50	100.285	100.36	-0.35	1,448	69	95.58	101.42
2024-04-02	Q	PNRG	100.71	100.71	100.71	100.71	0.10	1,344	75	98.70	160.63
2024-04-01	Q	PNRG	100.50	100.50	100.40	100.40	0.25	1,468	93	94.26	102.94
2024-03-29	Q	PNRG	100.23	100.25	100.00	100.25	0.2699	0	0	94.95	101.44
2024-03-28	Q	PNRG	100.23	100.25	100.00	100.25	0.2699	1,576	59	94.95	101.44
2024-03-27	Q	PNRG	99.98	99.98	99.98	99.98	1.095	503	93	97.98	108.00
2024-03-26	Q	PNRG	99.715	99.715	98.62	98.62	-0.015	761	55	80.00	108.00
2024-03-25	Q	PNRG	100.45	100.45	100.45	100.45	0.05	476	46	80.00	160.72
2024-03-22	Q	PNRG	100.45	100.45	100.45	100.45		335	48	96.72	108.00
2024-03-21	Q	PNRG	100.50	100.50	99.26	100.50	-1.08	2,510	100	80.00	108.00
2024-03-20	Q	PNRG	101.58	101.58	101.58	101.58	0.35	1,538	84	100.30	108.00
2024-03-19	Q	PNRG	100.07	100.07	100.07	100.07	0.38	451	69	80.00	108.00
2024-03-18	Q	PNRG	100.999	100.9999	100.07	100.07	-1.04	2,084	72	80.00	162.37
2024-03-15	Q	PNRG	97.15	101.49	97.15	101.49	3.19	4,546	120	96.03	108.00
2024-03-14	Q	PNRG	101.4155	101.9999	98.30	98.30	-0.595	1,445	102	80.00	108.00
2024-03-13	Q	PNRG	101.73	101.73	101.73	101.73	1.63	1,524	93	80.00	108.00
2024-03-12	Q	PNRG	100.10	100.10	100.10	100.10	1.21	372	37	80.00	108.00
2024-03-11	Q	PNRG	102.705	103.76	100.95	103.76	0.83	4,540	115	80.00	108.00
2024-03-08	Q	PNRG	103.01	103.01	103.01	103.01	-0.49	621	51	41.40	108.00
2024-03-07	Q	PNRG	99.68	103.50	99.2059	103.50	1.22	2,065	66	40.02	108.00
2024-03-06	Q	PNRG	99.68	99.68	99.68	99.68	-1.98	378	42	80.00	158.40
2024-03-05	Q	PNRG	96.02	98.00	96.02	98.00	-1.08	1,061	88	80.00	156.83
2024-03-04	Q	PNRG	100.20	100.20	97.02	97.10	-3.12	4,206	105	80.00	108.00
2024-03-01	Q	PNRG	99.7496	100.27	99.7496	100.27	1.42	1,914	78	80.00	160.42
2024-02-29	Q	PNRG	98.85	98.85	98.85	98.85	2.50	629	72	80.00	154.15
2024-02-28	Q	PNRG	96.35	96.35	96.35	96.35	-1.38	222	44	80.00	108.00
2024-02-27	Q	PNRG	97.60	97.60	97.60	97.60	-0.40	398	59	80.00	156.79
2024-02-26	Q	PNRG	96.175	96.175	96.175	96.175	-0.075	330	47	38.51	108.00
2024-02-23	Q	PNRG	96.175	96.175	96.175	96.175	-1.815	281	35	80.00	108.00
2024-02-22	Q	PNRG	97.99	97.99	97.99	97.99	0.21	484	42	80.00	97.99
2024-02-21	Q	PNRG	97.24	97.24	97.24	97.24		589	68	80.00	100.46
2024-02-20	Q	PNRG	97.12	97.45	97.12	97.45	0.44	1,047	67	97.15	99.97
2024-02-19	Q	PNRG	97.70	98.50	97.01	97.01	-2.46	0	0	80.00	157.78
2024-02-16	Q	PNRG	97.70	98.50	97.01	97.01	-2.46	1,897	84	80.00	157.78
2024-02-15	Q	PNRG	98.4799	99.48	96.75	99.47	3.3285	2,837	102	80.00	102.99
2024-02-14	Q	PNRG	96.00	96.00	96.00	96.00		683	45	95.12	102.99
2024-02-13	Q	PNRG	93.70	93.70	93.70	93.70	-1.65	919	73	80.00	101.35
2024-02-12	Q	PNRG	95.0801	95.35	95.0801	95.35	1.83	1,122	123	80.00	101.35
2024-02-09	Q	PNRG	95.00	95.00	93.52	93.52	-2.38	1,183	77	93.52	153.42
2024-02-08	Q	PNRG	95.90	95.90	95.90	95.90	0.03	590	43	80.00	95.90
2024-02-07	Q	PNRG	95.02	95.02	95.02	95.02	-0.19	377	42	80.00	152.37
2024-02-06	Q	PNRG	95.24	95.24	95.24	95.24		588	91	95.24	154.38
2024-02-05	Q	PNRG	94.50	99.10	94.50	95.05	0.01	3,038	121	38.35	152.05