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 (%)
Jul 31, 2018 15.58 15.89 15.55 15.80 221,490 +0.28(+1.81%)
Jul 30, 2018 15.47 15.73 15.44 15.52 441,226 +0.02(+0.11%)
Jul 27, 2018 15.76 15.85 15.44 15.50 197,518 -0.21(-1.34%)
Jul 26, 2018 15.35 16.00 15.35 15.71 1,036,895 +0.28(+1.82%)
Jul 25, 2018 15.45 15.48 15.14 15.43 134,890 -0.03(-0.17%)
Jul 24, 2018 15.55 15.60 15.38 15.46 196,629 +0.01(+0.06%)
Jul 23, 2018 15.43 15.62 15.38 15.45 211,222 +0.01(+0.06%)
Jul 20, 2018 15.52 15.63 15.20 15.44 706,582 -0.09(-0.56%)
Jul 19, 2018 15.62 15.71 15.48 15.53 375,650 -0.11(-0.73%)
Jul 18, 2018 15.58 15.75 15.50 15.64 334,714 +0.08(+0.51%)
Jul 17, 2018 15.50 15.70 15.50 15.56 110,593 -0.03(-0.17%)
Jul 16, 2018 15.74 15.75 15.48 15.59 129,859 -0.18(-1.11%)
Jul 13, 2018 15.77 136,790 +0.24(+1.52%)
Jul 12, 2018 15.69 15.69 15.27 15.53 131,266 -0.04(-0.28%)
Jul 11, 2018 15.78 16.10 15.55 15.57 340,023 -0.25(-1.61%)
Jul 10, 2018 16.19 16.39 15.78 15.83 297,377 -0.39(-2.38%)
Jul 09, 2018 16.23 16.28 16.09 16.21 288,004 +0.06(+0.38%)
Jul 06, 2018 15.85 16.32 15.85 16.15 283,396 +0.27(+1.71%)
Jul 05, 2018 15.56 15.95 15.56 15.88 129,193 +0.37(+2.37%)
Jul 03, 2018 15.51 15.51 15.51 0 +0.00(+0.00%)
Jul 02, 2018 15.59 15.67 15.22 15.51 220,495 -0.27(-1.72%)
Jun 29, 2018 15.63 15.78 356,532 +0.00(+0.00%)
Jun 28, 2018 15.63 15.92 15.50 15.78 266,261 +0.13(+0.84%)
Jun 27, 2018 15.50 16.00 15.41 15.65 470,165 +0.16(+1.02%)
Jun 26, 2018 15.35 15.61 15.26 15.49 114,680 +0.14(+0.91%)
Jun 25, 2018 15.61 15.82 15.28 15.35 249,544 -0.36(-2.29%)
Jun 22, 2018 15.42 15.99 15.41 15.71 1,392,813 +0.36(+2.34%)
Jun 21, 2018 15.31 15.49 15.10 15.35 377,632 +0.06(+0.40%)
Jun 20, 2018 15.16 15.31 15.13 15.29 240,140 +0.14(+0.93%)
Jun 19, 2018 15.36 15.38 15.12 15.15 264,668 -0.32(-2.10%)
Jun 18, 2018 15.46 15.60 15.38 15.48 252,896 -0.01(-0.06%)
Jun 15, 2018 15.59 15.34 15.49 372,839 +0.15(+0.97%)
Jun 14, 2018 15.45 15.45 15.23 15.34 240,416 -0.01(-0.06%)
Jun 13, 2018 15.54 15.75 15.30 15.35 279,557 -0.13(-0.85%)
Jun 12, 2018 15.73 15.80 15.47 15.48 259,061 -0.22(-1.40%)
Jun 11, 2018 15.63 15.78 15.44 15.70 253,708 +0.07(+0.45%)
Jun 08, 2018 15.28 15.68 15.26 15.63 138,864 +0.29(+1.89%)
Jun 07, 2018 15.48 15.54 15.30 15.34 210,139 -0.13(-0.85%)
Jun 06, 2018 15.47 15.32 15.47 242,983 +0.15(+0.97%)
Jun 05, 2018 15.11 15.36 15.11 15.32 319,001 +0.19(+1.28%)
Jun 04, 2018 14.84 15.14 14.78 15.13 286,931 +0.33(+2.25%)
Jun 01, 2018 14.49 14.85 14.35 14.79 226,336 +0.39(+2.74%)
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%)
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.