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%)
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.