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 (%)
May 31, 2018 14.88 14.92 14.29 14.40 794,001 -0.54(-3.64%)
May 30, 2018 14.82 15.03 14.70 14.94 293,555 +0.35(+2.40%)
May 29, 2018 14.05 14.65 13.97 14.59 1,072,208 +0.49(+3.48%)
May 25, 2018 14.10 14.10 14.10 0 +0.03(+0.19%)
May 24, 2018 14.08 14.13 13.91 14.07 163,384 -0.04(-0.31%)
May 23, 2018 13.92 14.25 13.87 14.12 520,318 +0.17(+1.19%)
May 22, 2018 14.11 14.30 13.85 13.95 1,698,162 -0.11(-0.81%)
May 21, 2018 13.75 14.45 13.75 14.07 334,906 +0.39(+2.82%)
May 18, 2018 13.63 14.03 13.60 13.68 602,028 +0.12(+0.91%)
May 17, 2018 13.25 13.70 13.07 13.56 290,793 +0.84(+6.62%)
May 16, 2018 12.38 12.78 12.27 12.71 231,139 +0.37(+2.98%)
May 15, 2018 12.20 12.51 12.20 12.35 120,954 +0.11(+0.93%)
May 14, 2018 12.15 12.28 12.01 12.23 127,321 +0.09(+0.72%)
May 11, 2018 12.27 12.35 12.01 12.14 75,091 -0.11(-0.86%)
May 10, 2018 12.06 12.56 12.06 12.25 124,467 -0.22(-1.76%)
May 09, 2018 12.63 12.73 12.30 12.47 227,640 -0.16(-1.25%)
May 08, 2018 12.44 12.66 12.44 12.63 111,553 +0.13(+1.05%)
May 07, 2018 12.41 12.55 12.38 12.50 107,943 +0.17(+1.35%)
May 04, 2018 12.19 12.43 12.00 12.33 189,607 +0.05(+0.43%)
May 03, 2018 12.45 12.61 12.21 12.28 162,342 -0.23(-1.82%)
May 02, 2018 12.38 12.65 12.38 12.50 78,788 +0.13(+1.06%)
May 01, 2018 12.23 12.40 12.00 12.37 123,009 +0.18(+1.51%)
Apr 30, 2018 12.58 12.61 12.13 12.19 106,731 -0.36(-2.87%)
Apr 27, 2018 12.72 12.90 12.48 12.55 96,010 -0.18(-1.38%)
Apr 26, 2018 12.64 12.83 12.42 12.72 51,140 +0.12(+0.97%)
Apr 25, 2018 12.46 12.64 12.37 12.60 75,047 +0.11(+0.84%)
Apr 24, 2018 12.68 12.74 12.36 12.50 142,646 -0.17(-1.32%)
Apr 23, 2018 12.88 12.88 12.58 12.66 59,627 -0.25(-1.90%)
Apr 20, 2018 12.94 13.00 12.80 12.91 65,097 -0.08(-0.61%)
Apr 19, 2018 12.86 13.09 12.79 12.99 137,526 +0.15(+1.16%)
Apr 18, 2018 12.78 13.01 12.77 12.84 230,618 +0.06(+0.48%)
Apr 17, 2018 12.69 12.97 12.55 12.78 172,886 +0.18(+1.39%)
Apr 16, 2018 12.43 12.68 12.31 12.60 179,918 +0.26(+2.13%)
Apr 13, 2018 12.39 12.39 12.26 12.34 159,919 -0.10(-0.78%)
Apr 12, 2018 12.54 12.55 12.38 12.43 96,900 -0.04(-0.35%)
Apr 11, 2018 12.29 12.60 12.14 12.48 194,008 +0.18(+1.43%)
Apr 10, 2018 12.20 12.35 12.08 12.30 154,199 +0.25(+2.04%)
Apr 09, 2018 12.15 12.22 11.86 12.06 105,259 -0.04(-0.36%)
Apr 06, 2018 12.54 12.60 12.01 12.10 130,720 -0.56(-4.43%)
Apr 05, 2018 12.44 12.75 12.38 12.66 194,331 +0.25(+1.98%)
Apr 04, 2018 12.14 12.43 12.14 12.42 158,008 +0.07(+0.57%)
Apr 03, 2018 12.18 12.43 12.06 12.35 143,480 +0.24(+1.96%)
Apr 02, 2018 12.23 12.60 11.87 12.11 288,345 -0.14(-1.15%)
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%)
Jan 02, 2018 14.48 14.67 14.41 14.54 165,228 +0.11(+0.79%)
Dec 29, 2017 14.42 14.42 14.42 0 -0.09(-0.60%)
Dec 28, 2017 14.43 14.58 14.39 14.51 158,291 +0.09(+0.61%)
Dec 27, 2017 14.29 14.56 14.21 14.42 296,107 +0.11(+0.80%)
Dec 26, 2017 14.35 14.35 14.23 14.31 268,127 -0.04(-0.24%)
Dec 22, 2017 14.45 14.52 14.33 14.35 167,619 -0.05(-0.37%)
Dec 21, 2017 14.57 14.57 14.38 14.40 276,838 -0.18(-1.26%)
Dec 20, 2017 14.60 14.69 14.56 14.58 321,968 +0.01(+0.06%)
Dec 19, 2017 14.49 14.64 14.43 14.57 532,106 +0.11(+0.73%)
Dec 18, 2017 14.29 14.61 14.26 14.47 564,671 +0.17(+1.16%)
Dec 15, 2017 14.21 14.48 13.96 14.30 5,713,725 +0.11(+0.74%)
Dec 14, 2017 13.99 14.34 13.99 14.20 663,189 +0.10(+0.68%)
Dec 13, 2017 14.34 14.53 14.07 14.10 574,553 -0.17(-1.17%)
Dec 12, 2017 14.22 14.48 14.22 14.27 1,081,488 -0.20(-1.39%)
Dec 11, 2017 14.32 14.57 14.31 14.47 479,841 +0.07(+0.49%)
Dec 08, 2017 14.25 14.47 14.25 14.40 291,797 +0.17(+1.17%)
Dec 07, 2017 14.13 14.32 14.13 14.23 167,643 +0.03(+0.19%)
Dec 06, 2017 14.47 14.55 14.03 14.21 194,618 -0.33(-2.29%)
Dec 05, 2017 14.57 14.62 14.45 14.54 330,620 +0.00(+0.00%)
Dec 04, 2017 14.61 14.61 14.61 14.54 444,148 -0.01(-0.06%)
Dec 01, 2017 14.42 14.71 14.42 14.55 394,794 +0.08(+0.55%)
Nov 30, 2017 13.81 14.56 13.71 14.47 737,098 +0.79(+5.77%)
Nov 29, 2017 13.71 13.79 13.58 13.68 333,968 +0.10(+0.71%)
Nov 28, 2017 13.51 13.62 13.40 13.58 303,086 +0.00(+0.00%)
Nov 27, 2017 13.46 13.64 13.40 13.58 429,483 +0.11(+0.85%)
Nov 24, 2017 13.52 13.57 13.20 13.47 52,228 +0.04(+0.26%)
Nov 22, 2017 13.39 13.50 13.29 13.43 515,864 +0.11(+0.86%)
Nov 21, 2017 13.17 13.50 13.09 13.32 593,048 +0.20(+1.54%)
Nov 20, 2017 13.57 13.57 12.85 13.12 625,827 -0.45(-3.30%)
Nov 17, 2017 13.59 13.67 13.02 13.57 247,005 +0.06(+0.45%)
Nov 16, 2017 13.75 13.75 13.44 13.50 391,834 -0.19(-1.41%)
Nov 15, 2017 13.91 13.91 13.58 13.70 355,538 -0.13(-0.95%)
Nov 14, 2017 13.66 14.21 13.64 13.83 737,621 +0.23(+1.68%)
Nov 13, 2017 13.60 13.67 13.47 13.60 307,521 -0.05(-0.39%)
Nov 10, 2017 13.80 14.02 13.59 13.65 445,173 -0.23(-1.64%)
Nov 09, 2017 14.08 14.16 13.79 13.88 337,568 -0.25(-1.74%)
Nov 08, 2017 13.80 14.20 13.46 14.13 213,643 +0.36(+2.61%)
Nov 07, 2017 13.77 13.87 13.64 13.77 232,143 +0.05(+0.38%)
Nov 06, 2017 13.91 13.93 13.55 13.71 238,832 -0.18(-1.26%)
Nov 03, 2017 14.04 14.05 13.64 13.89 316,635 -0.11(-0.75%)
Nov 02, 2017 14.35 14.69 13.99 13.99 228,173 -0.46(-3.16%)
Nov 01, 2017 14.36 14.47 13.84 14.45 430,815 +0.07(+0.49%)
Oct 31, 2017 14.79 14.82 14.35 14.38 433,183 -0.42(-2.84%)
Oct 30, 2017 14.85 14.86 14.50 14.80 237,897 -0.07(-0.47%)
Oct 27, 2017 14.53 14.91 14.38 14.87 576,594 +0.04(+0.24%)
Oct 26, 2017 14.04 14.91 13.93 14.84 1,354,094 +0.46(+3.17%)
Oct 25, 2017 14.49 14.72 14.17 14.38 684,027 -0.18(-1.20%)
Oct 24, 2017 14.68 14.91 14.56 14.56 1,396,223 -0.06(-0.42%)
Oct 23, 2017 14.84 14.90 14.42 14.62 3,287,203 -0.18(-1.19%)
Oct 20, 2017 14.92 15.06 14.49 14.79 2,317,711 -0.15(-1.00%)
Oct 19, 2017 14.88 15.03 14.78 14.94 1,542,493 +0.04(+0.24%)
Oct 18, 2017 15.08 15.12 14.91 14.91 958,907 -0.18(-1.16%)
Oct 17, 2017 15.00 15.13 14.98 15.08 339,380 -0.04(-0.29%)
Oct 16, 2017 15.25 15.25 14.99 15.13 964,748 -0.12(-0.81%)
Oct 13, 2017 15.27 15.28 15.13 15.25 410,213 +0.03(+0.17%)
Oct 12, 2017 15.26 15.26 15.13 15.22 379,475 -0.03(-0.17%)
Oct 11, 2017 15.23 15.33 15.16 15.25 700,966 +0.08(+0.52%)
Oct 10, 2017 15.30 15.33 15.13 15.17 578,362 -0.13(-0.86%)
Oct 09, 2017 15.24 15.37 15.13 15.30 602,675 +0.13(+0.87%)
Oct 06, 2017 15.13 15.33 15.10 15.17 210,290 +0.00(+0.00%)
Oct 05, 2017 15.14 15.48 15.06 15.17 2,590,951 -0.03(-0.17%)
Oct 04, 2017 15.02 15.21 14.91 15.20 788,316 +0.10(+0.64%)
Oct 03, 2017 14.99 15.25 14.75 15.10 1,463,277 +0.02(+0.12%)
Oct 02, 2017 15.01 15.21 14.80 15.08 1,632,512 -0.04(-0.29%)
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.