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 31, 2020 9.339 9.707 9.120 9.558 251,551 +0.22(+2.35%)
Mar 30, 2020 9.409 9.576 9.024 9.339 246,665 -0.10(-1.02%)
Mar 27, 2020 9.988 10.04 9.207 9.435 175,394 -0.90(-8.74%)
Mar 26, 2020 9.698 10.48 9.637 10.34 238,053 +0.69(+7.18%)
Mar 25, 2020 9.356 9.944 8.848 9.646 316,385 +0.11(+1.20%)
Mar 24, 2020 8.760 9.558 8.576 9.532 169,658 +1.16(+13.82%)
Mar 23, 2020 8.444 8.734 7.813 8.374 219,063 +0.11(+1.38%)
Mar 20, 2020 9.234 9.540 8.142 8.260 301,067 -0.86(-9.42%)
Mar 19, 2020 8.032 9.409 8.023 9.120 282,282 +1.13(+14.16%)
Mar 18, 2020 8.208 8.374 7.822 7.988 266,134 -0.74(-8.44%)
Mar 17, 2020 8.427 8.760 8.208 8.725 264,785 +0.45(+5.40%)
Mar 16, 2020 7.541 8.769 7.453 8.278 259,113 -0.17(-1.97%)
Mar 13, 2020 8.488 8.532 7.787 8.444 233,669 +0.77(+10.06%)
Mar 12, 2020 8.190 8.260 7.638 7.673 193,440 -0.97(-11.26%)
Mar 11, 2020 8.444 8.742 8.278 8.646 224,346 -0.04(-0.40%)
Mar 10, 2020 8.848 8.962 7.945 8.681 271,357 +0.00(+0.00%)
Mar 09, 2020 9.576 9.576 8.672 8.681 100,763 -1.46(-14.43%)
Mar 06, 2020 9.856 10.23 9.760 10.15 138,217 -0.07(-0.69%)
Mar 05, 2020 10.64 10.64 10.09 10.22 126,455 -0.57(-5.28%)
Mar 04, 2020 10.88 10.88 10.47 10.79 94,692 +0.03(+0.24%)
Mar 03, 2020 11.33 11.33 10.66 10.76 89,056 -0.59(-5.18%)
Mar 02, 2020 11.65 11.82 10.98 11.35 139,948 -0.29(-2.49%)
Feb 28, 2020 11.03 11.64 11.03 11.64 167,183 +0.20(+1.76%)
Feb 27, 2020 12.01 12.11 11.43 11.43 134,366 -0.81(-6.59%)
Feb 26, 2020 12.21 12.38 12.00 12.24 161,131 +0.16(+1.31%)
Feb 25, 2020 12.75 12.75 11.86 12.08 190,581 -0.67(-5.23%)
Feb 24, 2020 13.03 13.09 12.70 12.75 171,284 -0.61(-4.59%)
Feb 21, 2020 13.45 13.56 13.29 13.36 191,474 +0.06(+0.46%)
Feb 20, 2020 13.35 13.68 13.25 13.30 178,806 +0.00(+0.00%)
Feb 19, 2020 13.42 13.48 13.25 13.30 74,544 -0.03(-0.20%)
Feb 18, 2020 13.35 13.40 13.27 13.33 69,876 +0.00(+0.00%)
Feb 14, 2020 13.26 13.43 13.26 13.33 140,269 +0.10(+0.73%)
Feb 13, 2020 13.36 13.38 13.18 13.23 90,058 -0.16(-1.18%)
Feb 12, 2020 13.74 13.74 13.39 13.39 79,920 -0.18(-1.36%)
Feb 11, 2020 13.71 13.89 13.37 13.57 95,157 -0.41(-2.95%)
Feb 10, 2020 14.14 14.20 13.93 13.99 66,390 -0.24(-1.66%)
Feb 07, 2020 14.34 14.34 14.10 14.22 57,476 -0.18(-1.28%)
Feb 06, 2020 14.47 14.47 14.27 14.41 56,264 -0.02(-0.12%)
Feb 05, 2020 14.35 14.45 14.09 14.42 75,031 +0.22(+1.54%)
Feb 04, 2020 14.10 14.24 14.05 14.21 51,813 +0.28(+2.02%)
Feb 03, 2020 13.50 13.95 13.50 13.92 132,965 +0.50(+3.72%)
Jan 31, 2020 13.51 13.51 13.25 13.43 139,585 -0.20(-1.48%)
Jan 30, 2020 13.48 13.64 13.31 13.63 63,844 +0.01(+0.06%)
Jan 29, 2020 13.86 13.93 13.56 13.62 103,462 -0.20(-1.46%)
Jan 28, 2020 14.01 14.01 13.66 13.82 74,299 -0.09(-0.63%)
Jan 27, 2020 13.84 13.98 13.73 13.91 58,126 -0.14(-1.00%)
Jan 24, 2020 14.23 14.23 13.95 14.05 79,030 -0.11(-0.80%)
Jan 23, 2020 14.10 14.23 13.88 14.16 81,415 +0.04(+0.31%)
Jan 22, 2020 14.34 14.34 14.07 14.12 51,526 -0.18(-1.23%)
Jan 21, 2020 14.51 14.59 14.28 14.29 65,003 -0.34(-2.34%)
Jan 17, 2020 14.69 14.69 14.52 14.64 57,134 +0.04(+0.24%)
Jan 16, 2020 14.63 14.69 14.50 14.60 62,504 +0.08(+0.54%)
Jan 15, 2020 14.53 14.69 14.43 14.52 69,712 -0.04(-0.24%)
Jan 14, 2020 14.45 14.68 14.45 14.56 52,909 +0.04(+0.30%)
Jan 13, 2020 14.14 14.55 14.13 14.51 48,272 +0.34(+2.41%)
Jan 10, 2020 14.28 14.40 14.07 14.17 96,364 -0.08(-0.55%)
Jan 09, 2020 14.39 14.48 14.19 14.25 219,663 -0.11(-0.73%)
Jan 08, 2020 14.14 14.45 13.35 14.35 193,872 -0.13(-0.91%)
Jan 07, 2020 14.52 14.65 14.43 14.49 43,342 -0.12(-0.84%)
Jan 06, 2020 14.61 14.64 14.51 14.61 102,946 -0.01(-0.06%)
Jan 03, 2020 14.58 14.65 14.47 14.62 88,153 -0.15(-1.01%)
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.