Primoris

PRIM
🏛️ usa →
139.11
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 33.39 33.54 32.92 33.21 0.2M
2023-12-28 33.23 33.67 33.23 33.53 0.4M
2023-12-27 33.71 33.75 33.29 33.33 0.4M
2023-12-26 33.37 33.61 33.04 33.52 0.2M
2023-12-22 32.93 33.25 32.83 33.17 0.3M
2023-12-21 32.93 33.37 32.51 32.72 0.3M
2023-12-20 33.17 33.49 32.63 32.69 0.4M
2023-12-19 32.87 33.46 32.87 33.32 0.5M
2023-12-18 33.10 33.17 32.25 32.74 0.4M
2023-12-15 33.75 33.75 32.94 33.00 0.6M
2023-12-14 33.89 34.24 33.20 33.56 0.4M
2023-12-13 32.36 33.36 31.93 33.23 0.5M
2023-12-12 32.31 32.48 32.08 32.32 0.2M
2023-12-11 32.10 32.38 32.02 32.21 0.3M
2023-12-08 31.33 32.16 31.33 32.13 0.3M
2023-12-07 31.33 31.50 30.88 31.43 0.3M
2023-12-06 31.35 32.13 31.34 31.37 0.3M
2023-12-05 31.60 31.80 31.06 31.11 0.3M
2023-12-04 31.00 31.97 30.97 31.82 0.3M
2023-12-01 30.16 31.79 30.08 31.21 0.4M
2023-11-30 29.41 30.37 29.14 30.36 0.4M
2023-11-29 29.79 30.02 29.15 29.23 0.4M
2023-11-28 30.23 30.23 29.39 29.40 0.5M
2023-11-27 30.66 30.66 30.25 30.36 0.3M
2023-11-24 30.69 31.02 30.50 30.84 0.1M
2023-11-22 31.01 31.13 30.55 30.65 0.2M
2023-11-21 31.00 31.15 30.72 30.83 0.4M
2023-11-20 30.96 31.09 30.58 31.07 0.2M
2023-11-17 31.34 31.34 30.61 30.84 0.3M
2023-11-16 31.63 31.73 30.79 31.06 0.5M
2023-11-15 31.30 31.82 31.16 31.62 0.4M
2023-11-14 31.18 31.84 31.15 31.38 1.1M
2023-11-13 30.36 30.83 30.02 30.20 0.8M
2023-11-10 30.44 30.74 30.14 30.47 0.4M
2023-11-09 31.09 31.28 30.23 30.39 0.5M
2023-11-08 32.00 34.15 30.44 30.79 1.2M
2023-11-07 30.15 30.42 29.49 29.76 0.5M
2023-11-06 30.44 30.49 30.05 30.34 0.3M
2023-11-03 31.41 31.62 30.63 30.72 0.5M
2023-11-02 30.79 30.88 29.88 30.79 0.3M
2023-11-01 29.82 30.36 28.96 30.22 0.5M
2023-10-31 29.52 30.08 29.47 30.06 0.3M
2023-10-30 29.60 29.75 29.04 29.48 0.4M
2023-10-27 29.57 30.15 29.04 29.16 0.3M
2023-10-26 29.88 29.99 29.47 29.80 0.1M
2023-10-25 29.98 30.29 29.63 29.66 0.2M
2023-10-24 30.39 30.51 30.00 30.10 0.2M
2023-10-23 30.09 30.56 29.77 30.08 0.2M
2023-10-20 30.31 30.54 29.91 30.22 0.4M
2023-10-19 30.40 30.89 29.99 30.10 0.2M
2023-10-18 30.92 31.12 30.44 30.63 0.3M
2023-10-17 30.37 31.34 30.37 31.22 0.4M
2023-10-16 30.93 31.15 30.25 30.50 0.3M
2023-10-13 31.03 31.16 29.95 30.53 0.4M
2023-10-12 31.93 31.93 30.67 30.99 0.4M
2023-10-11 31.12 31.97 31.06 31.69 0.5M
2023-10-10 31.15 31.72 31.15 31.25 0.3M
2023-10-09 31.00 31.54 30.78 30.97 0.3M
2023-10-06 30.49 31.51 30.32 31.14 0.3M
2023-10-05 30.77 31.14 30.53 30.71 0.4M
2023-10-04 30.51 31.17 30.21 31.04 0.5M
2023-10-03 31.19 31.35 30.24 30.40 0.6M
2023-10-02 32.74 32.99 31.27 31.46 0.5M
2023-09-29 33.07 33.49 32.63 32.73 0.4M
2023-09-28 32.86 33.38 32.84 32.92 0.2M
2023-09-27 32.50 33.04 32.49 32.86 0.5M
2023-09-26 32.45 32.91 32.15 32.20 0.4M
2023-09-25 32.64 32.94 32.26 32.59 0.3M
2023-09-22 32.96 33.29 32.77 32.80 0.3M
2023-09-21 33.72 33.93 32.91 33.02 0.5M
2023-09-20 33.71 34.41 33.69 33.89 0.2M
2023-09-19 34.10 34.12 33.38 33.52 0.3M
2023-09-18 33.14 33.97 32.92 33.83 0.3M
2023-09-15 33.50 33.50 32.70 32.88 0.6M
2023-09-14 33.66 33.95 33.26 33.58 0.3M
2023-09-13 33.44 33.44 32.92 33.32 0.5M
2023-09-12 32.86 33.91 32.86 33.62 0.3M
2023-09-11 33.42 33.42 32.88 32.90 0.2M
2023-09-08 33.40 33.61 33.02 33.18 0.2M
2023-09-07 33.86 33.91 33.09 33.22 0.3M
2023-09-06 34.47 34.74 33.64 33.96 0.3M
2023-09-05 35.21 35.47 34.05 34.36 0.4M
2023-09-01 35.60 35.89 35.30 35.86 0.3M
2023-08-31 35.46 35.90 35.35 35.37 0.5M
2023-08-30 34.99 36.19 34.88 35.49 0.7M
2023-08-29 34.67 35.07 34.38 34.95 0.2M
2023-08-28 34.24 34.87 34.23 34.75 0.4M
2023-08-25 33.92 34.30 33.49 34.16 0.3M
2023-08-24 34.45 34.89 33.85 33.89 0.2M
2023-08-23 34.44 34.71 34.29 34.59 0.2M
2023-08-22 34.70 34.90 34.15 34.41 0.2M
2023-08-21 34.78 34.81 34.28 34.61 0.2M
2023-08-18 33.73 34.88 33.73 34.71 0.3M
2023-08-17 33.99 34.72 33.84 34.08 0.3M
2023-08-16 34.74 35.13 33.99 34.03 0.3M
2023-08-15 35.18 35.27 34.72 34.85 0.3M
2023-08-14 34.30 35.49 33.59 35.40 0.5M
2023-08-11 34.19 34.61 33.97 34.04 0.2M
2023-08-10 33.62 34.45 33.45 34.07 0.4M
2023-08-09 33.40 33.49 31.84 33.18 0.5M
2023-08-08 33.45 34.30 32.28 33.56 0.6M
2023-08-07 31.50 32.07 31.37 31.90 0.4M
2023-08-04 32.40 32.50 31.43 31.75 0.4M
2023-08-03 32.16 32.69 31.80 32.40 0.3M
2023-08-02 32.09 32.57 31.99 32.38 0.2M
2023-08-01 31.53 32.51 31.41 32.46 0.3M
2023-07-31 31.25 31.97 31.24 31.76 0.2M
2023-07-28 31.58 31.78 30.89 31.09 0.2M
2023-07-27 31.60 31.84 31.25 31.48 0.2M
2023-07-26 30.96 31.60 30.96 31.47 0.2M
2023-07-25 30.60 31.33 30.42 31.12 0.2M
2023-07-24 30.30 30.94 30.19 30.72 0.2M
2023-07-21 31.01 31.88 30.29 30.37 0.3M
2023-07-20 30.88 30.90 30.56 30.87 0.2M
2023-07-19 30.29 30.66 30.19 30.61 0.2M
2023-07-18 30.04 30.81 29.79 30.21 0.2M
2023-07-17 29.95 30.31 29.94 29.96 0.2M
2023-07-14 30.83 30.83 29.85 30.00 0.2M
2023-07-13 30.71 30.92 30.42 30.76 0.2M
2023-07-12 30.80 30.99 30.48 30.63 0.3M
2023-07-11 30.14 30.47 29.78 30.23 0.2M
2023-07-10 29.96 30.39 29.96 30.02 0.2M
2023-07-07 29.48 30.23 29.48 30.00 0.2M
2023-07-06 29.57 29.96 28.89 29.51 0.4M
2023-07-05 30.24 30.45 29.97 29.97 0.2M
2023-07-03 30.20 30.57 30.06 30.51 0.1M
2023-06-30 30.90 31.00 30.27 30.47 0.2M
2023-06-29 30.19 30.83 30.15 30.60 0.2M
2023-06-28 29.30 30.44 29.01 30.27 0.4M
2023-06-27 28.60 29.32 28.59 29.08 0.2M
2023-06-26 28.38 28.92 28.29 28.49 0.4M
2023-06-23 29.21 29.39 28.36 28.57 0.5M
2023-06-22 29.77 29.97 29.45 29.61 0.4M
2023-06-21 29.51 30.28 29.44 30.11 0.3M
2023-06-20 29.19 29.73 28.52 29.57 0.2M
2023-06-16 30.01 30.06 29.43 29.51 0.3M
2023-06-15 29.58 29.92 29.37 29.80 0.2M
2023-06-14 29.78 30.31 29.61 29.81 0.2M
2023-06-13 29.62 30.34 29.57 29.90 0.4M
2023-06-12 29.90 29.97 29.28 29.51 0.3M
2023-06-09 30.18 30.18 29.20 29.91 0.3M
2023-06-08 29.85 30.50 29.34 30.33 0.4M
2023-06-07 29.17 30.31 29.10 29.91 0.6M
2023-06-06 27.40 29.16 27.36 28.97 0.8M
2023-06-05 27.79 27.95 27.02 27.51 0.3M
2023-06-02 27.30 27.87 27.20 27.85 0.5M
2023-06-01 26.77 27.02 26.30 26.98 0.3M
2023-05-31 27.49 27.67 26.40 26.80 0.4M
2023-05-30 27.50 27.89 27.22 27.69 0.4M
2023-05-26 27.00 27.34 26.79 27.26 0.2M
2023-05-25 26.96 26.99 26.29 26.90 0.2M
2023-05-24 27.18 27.18 26.34 26.74 0.2M
2023-05-23 27.30 27.61 26.79 27.10 0.3M
2023-05-22 27.64 28.19 27.25 27.54 0.3M
2023-05-19 27.64 27.78 27.05 27.55 0.6M
2023-05-18 26.70 27.44 26.37 27.29 0.4M
2023-05-17 25.67 27.02 25.62 26.81 0.5M
2023-05-16 24.98 25.81 24.62 25.46 0.3M
2023-05-15 24.69 25.29 24.37 25.18 0.2M
2023-05-12 24.49 24.78 24.14 24.61 0.3M
2023-05-11 24.33 24.38 23.71 24.36 0.3M
2023-05-10 25.37 25.37 24.20 24.52 0.4M
2023-05-09 24.25 24.64 24.04 24.55 0.1M
2023-05-08 24.44 24.61 24.14 24.38 0.2M
2023-05-05 24.23 24.77 24.21 24.44 0.3M
2023-05-04 24.40 24.40 23.48 23.77 0.3M
2023-05-03 25.19 25.47 24.59 24.60 0.2M
2023-05-02 25.01 25.17 24.36 25.08 0.3M
2023-05-01 25.27 25.66 25.11 25.26 0.2M
2023-04-28 24.64 25.41 24.64 25.30 0.2M
2023-04-27 24.23 24.74 24.23 24.70 0.3M
2023-04-26 24.25 24.42 24.08 24.25 0.2M
2023-04-25 24.11 24.59 23.98 24.54 0.4M
2023-04-24 24.36 24.80 24.06 24.44 0.2M
2023-04-21 24.60 24.70 24.08 24.28 0.2M
2023-04-20 24.38 24.65 24.23 24.64 0.2M
2023-04-19 24.55 24.88 24.32 24.37 0.2M
2023-04-18 25.43 25.67 24.66 24.74 0.2M
2023-04-17 25.26 25.50 25.08 25.41 0.2M
2023-04-14 25.50 25.76 25.16 25.27 0.1M
2023-04-13 25.44 25.56 25.12 25.50 0.2M
2023-04-12 25.65 25.73 25.37 25.47 0.1M
2023-04-11 25.67 25.82 25.28 25.50 0.2M
2023-04-10 24.70 25.77 24.51 25.49 0.3M
2023-04-06 25.44 25.73 24.56 24.79 0.2M
2023-04-05 25.03 25.28 24.85 25.23 0.4M
2023-04-04 25.45 25.60 24.61 25.25 0.4M
2023-04-03 25.90 26.29 25.36 25.75 0.4M
2023-03-31 24.31 24.67 24.24 24.66 0.3M
2023-03-30 24.50 24.66 24.15 24.26 0.2M
2023-03-29 24.32 24.52 24.08 24.38 0.2M
2023-03-28 24.18 24.43 23.90 24.14 0.3M
2023-03-27 24.11 24.47 23.95 24.30 0.2M
2023-03-24 23.11 23.99 22.90 23.96 0.2M
2023-03-23 24.03 24.33 23.51 23.76 0.3M
2023-03-22 24.49 24.76 24.00 24.03 0.2M
2023-03-21 24.64 25.19 24.38 24.55 0.2M
2023-03-20 24.09 24.55 23.87 24.08 0.3M
2023-03-17 24.35 24.75 23.63 23.77 0.7M
2023-03-16 24.50 25.14 24.18 24.87 0.3M
2023-03-15 24.91 25.03 24.20 25.00 0.4M
2023-03-14 25.71 26.06 25.14 25.69 0.4M
2023-03-13 25.03 25.50 24.82 25.02 0.3M
2023-03-10 26.18 26.33 25.23 25.63 0.4M
2023-03-09 27.12 27.26 26.34 26.39 0.3M
2023-03-08 27.47 27.56 26.90 27.18 0.2M
2023-03-07 27.45 27.54 26.93 27.14 0.3M
2023-03-06 27.84 27.96 27.03 27.32 0.3M
2023-03-03 27.86 28.20 27.75 27.84 0.3M
2023-03-02 27.45 27.95 27.16 27.73 0.3M
2023-03-01 27.65 28.16 27.09 27.32 0.3M
2023-02-28 25.50 27.72 25.50 27.50 0.9M
2023-02-27 26.28 26.41 25.93 25.96 0.3M
2023-02-24 25.56 26.23 25.40 26.22 0.2M
2023-02-23 25.33 26.12 25.33 25.95 0.3M
2023-02-22 25.29 25.45 25.02 25.16 0.2M
2023-02-21 25.97 26.01 25.09 25.30 0.2M
2023-02-17 25.75 26.33 25.60 26.20 0.2M
2023-02-16 25.53 25.98 25.44 25.65 0.3M
2023-02-15 25.33 25.84 25.24 25.82 0.1M
2023-02-14 25.63 25.74 25.27 25.60 0.2M
2023-02-13 25.44 25.81 25.20 25.79 0.2M
2023-02-10 25.13 25.46 24.88 25.35 0.1M
2023-02-09 25.86 26.04 25.11 25.19 0.2M
2023-02-08 25.91 25.91 25.41 25.67 0.2M
2023-02-07 25.75 26.09 25.53 26.01 0.2M
2023-02-06 26.06 26.13 25.86 25.93 0.1M
2023-02-03 26.20 26.41 26.10 26.21 0.2M
2023-02-02 26.51 26.68 26.16 26.48 0.3M
2023-02-01 26.50 26.72 25.99 26.48 0.3M
2023-01-31 25.87 26.62 25.84 26.60 0.4M
2023-01-30 25.73 26.00 25.68 25.89 0.2M
2023-01-27 25.85 26.01 25.64 25.89 0.2M
2023-01-26 25.69 26.05 25.35 26.03 0.3M
2023-01-25 25.59 25.72 25.39 25.57 0.3M
2023-01-24 25.47 25.86 25.32 25.76 0.2M
2023-01-23 25.32 25.60 25.09 25.54 0.3M
2023-01-20 24.97 25.44 24.64 25.28 0.7M
2023-01-19 24.44 24.75 24.23 24.73 0.3M
2023-01-18 24.77 25.12 24.63 24.70 0.4M
2023-01-17 25.00 25.21 24.76 24.77 0.3M
2023-01-13 24.41 24.83 24.22 24.83 0.2M
2023-01-12 24.14 24.62 23.06 24.55 0.2M
2023-01-11 24.14 24.36 23.80 23.92 0.2M
2023-01-10 23.52 24.05 23.36 24.01 0.2M
2023-01-09 23.30 24.01 23.17 23.66 0.4M
2023-01-06 22.60 23.34 22.48 23.11 0.3M
2023-01-05 22.21 22.47 22.01 22.26 0.2M
2023-01-04 22.38 22.70 22.23 22.35 0.3M
2023-01-03 22.07 22.67 21.88 22.10 0.3M