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 (%)
Mar 29, 2018 12.25 12.25 12.25 0 +0.27(+2.27%)
Mar 28, 2018 12.78 13.34 11.88 11.98 678,081 -0.06(-0.51%)
Mar 27, 2018 12.33 12.38 11.99 12.04 245,409 -0.32(-2.56%)
Mar 26, 2018 12.20 12.36 11.86 12.36 247,952 +0.39(+3.22%)
Mar 23, 2018 12.62 13.04 11.87 11.97 432,939 -0.32(-2.64%)
Mar 22, 2018 12.37 12.66 12.06 12.29 274,158 -0.22(-1.75%)
Mar 21, 2018 13.06 13.14 12.29 12.51 800,685 +0.64(+5.39%)
Mar 20, 2018 12.08 12.26 11.66 11.87 251,202 -0.23(-1.88%)
Mar 19, 2018 12.24 12.33 12.00 12.10 204,798 -0.15(-1.22%)
Mar 16, 2018 11.99 12.28 11.85 12.25 322,165 +0.26(+2.19%)
Mar 15, 2018 12.34 12.48 11.96 11.99 199,589 -0.29(-2.36%)
Mar 14, 2018 12.32 12.51 11.97 12.28 204,454 +0.01(+0.07%)
Mar 13, 2018 12.60 12.66 12.23 12.27 119,574 -0.28(-2.24%)
Mar 12, 2018 12.41 12.69 12.35 12.55 83,916 +0.13(+1.06%)
Mar 09, 2018 12.17 12.56 11.97 12.42 143,646 +0.32(+2.68%)
Mar 08, 2018 12.07 12.28 11.94 12.09 80,916 +0.03(+0.22%)
Mar 07, 2018 12.14 12.07 69,762 +0.18(+1.48%)
Mar 06, 2018 11.73 12.13 11.73 11.89 184,005 +0.27(+2.34%)
Mar 05, 2018 11.45 11.65 11.36 11.62 129,181 +0.11(+0.99%)
Mar 02, 2018 11.54 11.66 11.29 11.50 161,085 -0.11(-0.91%)
Mar 01, 2018 11.71 11.82 11.49 11.61 196,911 -0.14(-1.19%)
Feb 28, 2018 12.43 12.44 11.75 11.75 244,096 -0.63(-5.10%)
Feb 27, 2018 12.54 12.75 12.27 12.38 161,311 -0.13(-1.05%)
Feb 26, 2018 12.75 12.82 12.45 12.51 144,123 -0.22(-1.72%)
Feb 23, 2018 12.67 12.83 12.54 12.73 133,296 +0.11(+0.83%)
Feb 22, 2018 12.60 12.63 133,549 -0.05(-0.41%)
Feb 21, 2018 12.60 12.85 12.60 12.68 122,936 +0.13(+1.05%)
Feb 20, 2018 12.56 12.78 12.43 12.55 90,361 -0.10(-0.76%)
Feb 16, 2018 12.64 12.64 12.64 0 +0.00(+0.00%)
Feb 15, 2018 12.74 12.80 12.63 12.64 1,268,337 -0.04(-0.35%)
Feb 14, 2018 12.64 12.90 12.48 12.69 161,696 -0.01(-0.07%)
Feb 13, 2018 12.74 12.88 12.61 12.70 100,344 -0.13(-1.03%)
Feb 12, 2018 12.73 12.90 12.54 12.83 157,387 +0.17(+1.32%)
Feb 09, 2018 12.52 12.75 12.34 12.66 238,039 +0.24(+1.91%)
Feb 08, 2018 12.98 12.98 12.42 12.43 96,493 -0.51(-3.93%)
Feb 07, 2018 13.10 13.41 12.93 12.93 126,785 -0.19(-1.47%)
Feb 06, 2018 12.77 13.17 12.65 13.13 198,025 -0.01(-0.10%)
Feb 05, 2018 12.95 13.41 12.80 13.14 287,285 -0.38(-2.82%)
Feb 02, 2018 14.03 14.07 13.46 13.52 192,522 -0.62(-4.40%)
Feb 01, 2018 14.28 14.35 14.06 14.14 180,748 -0.18(-1.28%)
Jan 31, 2018 14.46 14.46 14.02 14.33 189,129 -0.11(-0.73%)
Jan 30, 2018 14.48 14.53 14.46 14.43 919,223 -0.17(-1.14%)
Jan 29, 2018 14.87 14.88 14.53 14.60 94,083 -0.30(-2.00%)
Jan 26, 2018 14.98 15.13 14.68 14.90 105,627 -0.01(-0.06%)
Jan 25, 2018 15.04 15.22 14.91 14.91 116,582 -0.02(-0.12%)
Jan 24, 2018 14.91 15.17 14.71 14.92 699,408 +0.08(+0.53%)
Jan 23, 2018 14.51 14.87 14.49 14.85 207,541 +0.25(+1.74%)
Jan 22, 2018 14.56 14.72 14.55 14.59 72,571 -0.02(-0.12%)
Jan 19, 2018 14.52 14.78 14.52 14.61 147,944 +0.03(+0.18%)
Jan 18, 2018 14.48 14.68 14.34 14.58 207,478 +0.03(+0.18%)
Jan 17, 2018 14.75 14.75 14.50 14.56 279,207 -0.14(-0.95%)
Jan 16, 2018 14.81 14.81 14.56 14.70 249,795 -0.11(-0.77%)
Jan 12, 2018 14.81 14.81 14.81 0 +0.20(+1.38%)
Jan 11, 2018 14.43 14.64 14.32 14.61 269,037 +0.17(+1.15%)
Jan 10, 2018 14.32 14.48 14.24 14.44 216,891 +0.06(+0.43%)
Jan 09, 2018 14.37 14.48 14.29 14.38 278,769 +0.01(+0.06%)
Jan 08, 2018 14.24 14.56 14.11 14.37 299,195 +0.11(+0.80%)
Jan 05, 2018 14.47 14.73 14.24 14.26 142,808 -0.16(-1.09%)
Jan 04, 2018 14.56 14.64 14.40 14.42 172,835 -0.07(-0.48%)
Jan 03, 2018 14.56 14.71 14.45 14.49 269,250 -0.05(-0.36%)
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.