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, 2019 15.16 15.32 15.09 15.15 56,300 -0.15(-0.98%)
May 30, 2019 15.32 15.44 15.15 15.30 42,614 -0.03(-0.20%)
May 29, 2019 15.14 15.42 15.07 15.33 126,038 +0.11(+0.72%)
May 28, 2019 15.35 15.43 15.18 15.22 88,578 -0.18(-1.17%)
May 24, 2019 15.47 15.47 15.29 15.40 34,300 +0.05(+0.33%)
May 23, 2019 15.58 15.68 15.30 15.35 69,333 -0.43(-2.72%)
May 22, 2019 15.90 15.99 15.73 15.78 45,115 -0.16(-1.00%)
May 21, 2019 15.79 16.05 15.76 15.94 101,338 +0.24(+1.53%)
May 20, 2019 15.86 16.05 15.67 15.70 40,375 -0.29(-1.81%)
May 17, 2019 15.73 16.09 15.73 15.99 115,700 +0.12(+0.76%)
May 16, 2019 15.64 16.04 15.64 15.87 115,178 +0.28(+1.80%)
May 15, 2019 15.43 15.63 15.42 15.59 53,000 +0.01(+0.06%)
May 14, 2019 15.57 15.73 15.46 15.58 66,383 +0.04(+0.26%)
May 13, 2019 15.55 15.62 15.38 15.54 116,826 -0.35(-2.20%)
May 10, 2019 15.50 15.91 15.37 15.89 76,800 +0.30(+1.92%)
May 09, 2019 15.85 16.11 15.36 15.59 112,791 -0.31(-1.95%)
May 08, 2019 15.42 16.16 15.28 15.90 225,622 +0.48(+3.11%)
May 07, 2019 15.61 15.79 15.34 15.42 54,566 -0.38(-2.41%)
May 06, 2019 15.68 15.90 15.63 15.80 37,935 -0.21(-1.31%)
May 03, 2019 15.52 16.07 15.52 16.01 70,900 +0.60(+3.89%)
May 02, 2019 15.47 15.50 15.31 15.41 39,095 -0.13(-0.84%)
May 01, 2019 15.81 15.81 15.41 15.54 84,423 -0.27(-1.71%)
Apr 30, 2019 15.84 15.90 15.50 15.81 123,877 +0.04(+0.25%)
Apr 29, 2019 15.57 15.85 15.46 15.77 56,492 +0.25(+1.61%)
Apr 26, 2019 15.52 15.74 15.43 15.52 58,300 -0.02(-0.13%)
Apr 25, 2019 15.90 15.90 15.52 15.54 48,915 -0.42(-2.63%)
Apr 24, 2019 16.11 16.47 15.90 15.96 76,095 -0.09(-0.56%)
Apr 23, 2019 15.77 16.21 15.73 16.05 63,895 +0.24(+1.52%)
Apr 22, 2019 16.11 16.21 15.66 15.81 59,973 -0.34(-2.11%)
Apr 18, 2019 16.19 16.34 16.14 16.15 41,400 -0.15(-0.92%)
Apr 17, 2019 16.31 16.34 16.15 16.30 54,194 +0.11(+0.68%)
Apr 16, 2019 16.18 16.32 15.96 16.19 71,782 +0.05(+0.31%)
Apr 15, 2019 16.37 16.40 16.06 16.14 44,620 -0.18(-1.10%)
Apr 12, 2019 16.23 16.39 16.18 16.32 55,700 +0.22(+1.37%)
Apr 11, 2019 16.07 16.20 15.90 16.10 59,140 +0.04(+0.25%)
Apr 10, 2019 16.22 16.26 15.97 16.06 104,664 -0.16(-0.99%)
Apr 09, 2019 15.41 16.38 15.41 16.22 246,311 +0.69(+4.44%)
Apr 08, 2019 15.15 15.55 15.08 15.53 350,689 +0.31(+2.04%)
Apr 05, 2019 15.21 15.25 15.10 15.22 454,600 +0.08(+0.53%)
Apr 04, 2019 15.19 15.29 15.08 15.14 133,868 -0.06(-0.39%)
Apr 03, 2019 15.30 15.41 15.15 15.20 58,843 +0.01(+0.07%)
Apr 02, 2019 15.34 15.37 15.15 15.19 60,186 -0.16(-1.04%)
Apr 01, 2019 15.32 15.43 15.27 15.35 98,190 +0.18(+1.19%)
Mar 29, 2019 15.38 15.40 14.95 15.17 147,200 -0.12(-0.78%)
Mar 28, 2019 15.37 15.57 15.18 15.29 68,927 -0.04(-0.26%)
Mar 27, 2019 15.07 15.39 14.97 15.33 113,365 +0.24(+1.59%)
Mar 26, 2019 15.22 15.40 15.07 15.09 123,845 +0.12(+0.80%)
Mar 25, 2019 15.05 15.14 14.78 14.97 95,534 -0.13(-0.86%)
Mar 22, 2019 15.24 15.33 14.79 15.10 154,200 -0.28(-1.82%)
Mar 21, 2019 15.25 15.72 15.25 15.38 58,681 +0.03(+0.20%)
Mar 20, 2019 15.38 15.59 15.21 15.35 82,035 -0.03(-0.20%)
Mar 19, 2019 15.42 15.55 15.24 15.38 83,187 +0.08(+0.52%)
Mar 18, 2019 15.31 15.43 15.13 15.30 194,598 +0.03(+0.20%)
Mar 15, 2019 15.49 15.55 15.15 15.27 256,100 -0.16(-1.04%)
Mar 14, 2019 15.67 15.90 15.39 15.43 179,069 -0.26(-1.66%)
Mar 13, 2019 15.54 15.87 15.54 15.69 159,673 +0.27(+1.75%)
Mar 12, 2019 15.60 15.67 15.41 15.42 51,968 -0.17(-1.09%)
Mar 11, 2019 15.31 15.74 15.31 15.59 261,429 +0.31(+2.03%)
Mar 08, 2019 15.49 15.55 15.27 15.28 92,200 -0.26(-1.67%)
Mar 07, 2019 15.65 15.68 15.42 15.54 84,752 -0.08(-0.51%)
Mar 06, 2019 16.18 16.21 15.48 15.62 151,261 -0.54(-3.34%)
Mar 05, 2019 16.17 16.24 16.00 16.16 45,814 +0.01(+0.06%)
Mar 04, 2019 16.30 16.48 16.08 16.15 51,652 -0.17(-1.04%)
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.