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 (%)
Dec 31, 2018 13.39 13.45 12.94 12.99 160,797 -0.28(-2.11%)
Dec 28, 2018 13.16 13.57 12.93 13.27 1,276,798 +0.11(+0.80%)
Dec 27, 2018 12.07 13.25 11.93 13.16 1,506,190 +0.91(+7.44%)
Dec 26, 2018 11.95 12.43 11.77 12.25 1,465,799 +0.36(+3.02%)
Dec 24, 2018 11.99 12.36 11.77 11.89 535,762 -0.14(-1.17%)
Dec 21, 2018 12.07 12.29 11.64 12.03 274,267 +0.00(+0.00%)
Dec 20, 2018 12.08 12.27 11.91 12.03 239,447 -0.04(-0.29%)
Dec 19, 2018 12.57 12.67 11.95 12.07 274,741 -0.48(-3.84%)
Dec 18, 2018 12.21 12.60 12.21 12.55 378,433 +0.38(+3.10%)
Dec 17, 2018 12.53 12.80 12.09 12.17 259,322 -0.36(-2.87%)
Dec 14, 2018 12.54 12.64 12.43 12.53 129,664 -0.11(-0.90%)
Dec 13, 2018 12.79 12.79 12.54 12.64 169,040 -0.09(-0.69%)
Dec 12, 2018 12.93 13.14 12.72 12.73 143,818 +0.03(+0.21%)
Dec 11, 2018 12.90 12.90 12.67 12.71 138,407 +0.08(+0.62%)
Dec 10, 2018 12.64 12.77 12.40 12.63 139,916 +0.00(+0.00%)
Dec 07, 2018 12.94 13.18 12.55 12.63 128,751 -0.35(-2.70%)
Dec 06, 2018 12.64 13.00 12.49 12.98 168,338 +0.10(+0.75%)
Dec 04, 2018 13.63 13.75 12.78 12.88 174,253 -0.79(-5.77%)
Dec 03, 2018 13.65 13.78 13.18 13.67 155,138 +0.21(+1.56%)
Nov 30, 2018 13.04 13.53 12.98 13.46 189,763 +0.42(+3.23%)
Nov 29, 2018 12.83 13.17 12.82 13.04 81,658 +0.13(+1.02%)
Nov 28, 2018 12.61 12.96 12.35 12.91 97,330 +0.34(+2.72%)
Nov 27, 2018 12.52 12.69 12.32 12.57 70,391 -0.05(-0.42%)
Nov 26, 2018 12.91 13.00 12.53 12.62 76,837 -0.16(-1.24%)
Nov 23, 2018 12.81 13.00 12.66 12.78 62,722 -0.16(-1.22%)
Nov 21, 2018 12.93 12.93 12.93 0 +0.16(+1.24%)
Nov 20, 2018 13.14 13.14 12.68 12.78 134,433 -0.48(-3.64%)
Nov 19, 2018 13.56 13.71 13.14 13.26 112,911 -0.31(-2.26%)
Nov 16, 2018 13.56 13.67 13.35 13.57 245,073 -0.08(-0.58%)
Nov 15, 2018 13.28 13.79 13.28 13.64 263,401 +0.25(+1.90%)
Nov 14, 2018 13.46 13.71 13.20 13.39 242,355 +0.09(+0.66%)
Nov 13, 2018 13.27 13.66 13.27 13.30 409,691 +0.04(+0.26%)
Nov 12, 2018 13.26 13.43 13.05 13.27 558,853 +0.06(+0.46%)
Nov 09, 2018 13.40 13.66 13.19 13.21 2,412,528 -0.26(-1.95%)
Nov 08, 2018 13.88 14.02 13.41 13.47 164,139 -0.67(-4.71%)
Nov 07, 2018 13.76 14.21 13.46 14.14 417,250 +0.43(+3.13%)
Nov 06, 2018 14.25 14.25 13.24 13.71 507,503 -0.17(-1.20%)
Nov 05, 2018 14.38 14.45 13.84 13.87 144,209 -0.45(-3.12%)
Nov 02, 2018 14.14 14.35 14.01 14.32 56,678 +0.25(+1.75%)
Nov 01, 2018 14.12 14.41 13.96 14.07 107,941 +0.00(+0.00%)
Oct 31, 2018 13.62 14.21 13.56 14.07 238,530 +0.65(+4.83%)
Oct 30, 2018 13.20 13.53 13.04 13.43 96,416 +0.25(+1.86%)
Oct 29, 2018 13.35 13.67 13.07 13.18 129,897 -0.06(-0.46%)
Oct 26, 2018 13.36 13.62 13.10 13.24 152,130 -0.28(-2.08%)
Oct 25, 2018 13.51 13.64 13.25 13.52 127,048 +0.17(+1.25%)
Oct 24, 2018 13.92 13.98 13.35 13.35 159,811 -0.63(-4.51%)
Oct 23, 2018 13.83 14.13 13.66 13.99 62,115 -0.11(-0.75%)
Oct 22, 2018 14.15 14.28 14.05 14.09 71,325 +0.02(+0.13%)
Oct 19, 2018 14.14 14.25 13.99 14.07 111,987 -0.04(-0.25%)
Oct 18, 2018 14.35 14.47 13.91 14.11 77,653 -0.27(-1.89%)
Oct 17, 2018 14.56 14.56 14.20 14.38 141,048 -0.24(-1.62%)
Oct 16, 2018 14.14 14.63 13.92 14.62 197,258 +0.54(+3.86%)
Oct 15, 2018 13.73 14.14 13.60 14.07 129,394 +0.30(+2.16%)
Oct 12, 2018 13.96 13.96 13.50 13.78 245,415 +0.10(+0.71%)
Oct 11, 2018 13.48 13.92 13.33 13.68 326,179 +0.04(+0.26%)
Oct 10, 2018 14.69 14.71 13.63 13.64 194,006 -1.10(-7.44%)
Oct 09, 2018 15.26 15.33 14.72 14.74 296,483 -0.56(-3.67%)
Oct 08, 2018 15.32 15.50 15.07 15.30 112,510 -0.02(-0.11%)
Oct 05, 2018 14.99 15.50 14.92 15.32 494,023 +0.27(+1.81%)
Oct 04, 2018 14.74 15.38 14.57 15.05 307,023 -0.65(-4.13%)
Oct 03, 2018 15.69 16.26 15.63 15.70 363,435 +0.02(+0.11%)
Oct 02, 2018 15.40 15.73 15.36 15.68 158,255 +0.12(+0.79%)
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.