Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pq Group Holdings Inc (NY: PQG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.41 15.41 15.11 15.31 122,400 -0.23(-1.48%)
Jan 30, 2020 15.37 15.55 15.18 15.54 55,984 +0.01(+0.06%)
Jan 29, 2020 15.81 15.89 15.46 15.53 90,724 -0.23(-1.46%)
Jan 28, 2020 15.98 15.98 15.58 15.76 65,152 -0.10(-0.63%)
Jan 27, 2020 15.78 15.94 15.66 15.86 50,970 -0.16(-1.00%)
Jan 24, 2020 16.23 16.23 15.91 16.02 69,300 -0.13(-0.80%)
Jan 23, 2020 16.08 16.23 15.83 16.15 71,392 +0.05(+0.31%)
Jan 22, 2020 16.35 16.35 16.05 16.10 45,183 -0.20(-1.23%)
Jan 21, 2020 16.55 16.64 16.28 16.30 57,000 -0.39(-2.34%)
Jan 17, 2020 16.75 16.75 16.56 16.69 50,100 +0.04(+0.24%)
Jan 16, 2020 16.68 16.75 16.54 16.65 54,809 +0.09(+0.54%)
Jan 15, 2020 16.57 16.75 16.46 16.56 61,130 -0.04(-0.24%)
Jan 14, 2020 16.48 16.74 16.48 16.60 46,395 +0.05(+0.30%)
Jan 13, 2020 16.13 16.59 16.11 16.55 42,329 +0.39(+2.41%)
Jan 10, 2020 16.29 16.42 16.05 16.16 84,500 -0.09(-0.55%)
Jan 09, 2020 16.41 16.51 16.18 16.25 192,619 -0.12(-0.73%)
Jan 08, 2020 16.12 16.48 15.22 16.37 170,003 -0.15(-0.91%)
Jan 07, 2020 16.56 16.71 16.46 16.52 38,006 -0.14(-0.84%)
Jan 06, 2020 16.66 16.70 16.55 16.66 90,272 -0.01(-0.06%)
Jan 03, 2020 16.63 16.71 16.50 16.67 77,300 -0.17(-1.01%)
Jan 02, 2020 17.26 17.26 16.74 16.84 82,355 -0.34(-1.98%)
Dec 31, 2019 17.15 17.25 17.03 17.18 86,400 +0.00(+0.00%)
Dec 30, 2019 17.03 17.20 16.82 17.18 340,482 +0.17(+1.00%)
Dec 27, 2019 17.01 17.10 16.92 17.01 74,800 -0.02(-0.12%)
Dec 26, 2019 17.10 17.10 16.87 17.03 62,685 -0.04(-0.23%)
Dec 24, 2019 16.97 17.15 16.96 17.07 66,500 +0.08(+0.47%)
Dec 23, 2019 17.10 17.10 16.89 16.99 81,860 -0.03(-0.18%)
Dec 20, 2019 17.04 17.15 16.96 17.02 375,700 +0.01(+0.06%)
Dec 19, 2019 16.73 17.04 16.51 17.01 132,277 +0.37(+2.22%)
Dec 18, 2019 16.39 16.65 16.23 16.64 151,736 +0.48(+2.97%)
Dec 17, 2019 16.29 16.39 16.11 16.16 326,029 -0.13(-0.80%)
Dec 16, 2019 16.26 16.37 16.18 16.29 105,402 +0.29(+1.81%)
Dec 13, 2019 15.99 16.17 15.82 16.00 81,000 -0.01(-0.06%)
Dec 12, 2019 15.79 16.22 15.79 16.01 93,411 +0.27(+1.72%)
Dec 11, 2019 15.65 15.87 15.58 15.74 63,659 +0.15(+0.96%)
Dec 10, 2019 15.59 15.75 15.51 15.59 64,470 -0.05(-0.32%)
Dec 09, 2019 15.63 15.80 15.53 15.64 54,574 +0.01(+0.06%)
Dec 06, 2019 15.82 15.99 15.62 15.63 101,700 +0.02(+0.13%)
Dec 05, 2019 15.55 15.68 15.44 15.61 49,614 +0.11(+0.71%)
Dec 04, 2019 15.72 15.88 15.48 15.50 59,089 -0.04(-0.26%)
Dec 03, 2019 15.62 15.64 15.45 15.54 91,725 -0.20(-1.27%)
Dec 02, 2019 15.89 15.97 15.69 15.74 96,697 -0.12(-0.76%)
Nov 29, 2019 15.58 15.92 15.50 15.86 77,100 +0.18(+1.15%)
Nov 27, 2019 15.57 15.74 15.46 15.68 99,100 +0.20(+1.29%)
Nov 26, 2019 15.42 15.63 15.30 15.48 180,069 +0.01(+0.06%)
Nov 25, 2019 15.38 15.62 15.34 15.47 106,918 +0.19(+1.24%)
Nov 22, 2019 15.33 15.52 15.23 15.28 66,000 +0.06(+0.39%)
Nov 21, 2019 15.47 15.48 15.21 15.22 61,587 -0.23(-1.49%)
Nov 20, 2019 15.44 15.73 15.40 15.45 125,527 -0.01(-0.06%)
Nov 19, 2019 15.54 15.59 15.35 15.46 62,167 -0.07(-0.45%)
Nov 18, 2019 15.57 15.66 14.94 15.53 121,567 -0.63(-3.90%)
Nov 15, 2019 16.38 16.38 16.07 16.16 46,700 -0.07(-0.43%)
Nov 14, 2019 16.27 16.46 16.20 16.23 58,339 -0.12(-0.73%)
Nov 13, 2019 16.50 16.50 16.27 16.35 67,788 -0.31(-1.86%)
Nov 12, 2019 16.57 16.74 16.56 16.66 66,094 +0.08(+0.48%)
Nov 11, 2019 16.48 16.68 16.43 16.58 66,163 -0.05(-0.30%)
Nov 08, 2019 16.63 16.84 16.58 16.63 68,200 -0.09(-0.54%)
Nov 07, 2019 16.59 16.90 16.50 16.72 121,282 +0.26(+1.58%)
Nov 06, 2019 16.40 16.48 16.27 16.46 72,945 +0.09(+0.55%)
Nov 05, 2019 16.40 16.56 16.30 16.37 118,130 +0.00(+0.00%)
Nov 04, 2019 16.44 16.45 16.26 16.37 77,186 +0.00(+0.00%)
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.