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 (%)
Jun 30, 2020 11.49 11.67 11.42 11.61 202,775 +0.04(+0.38%)
Jun 29, 2020 11.30 11.62 11.18 11.57 162,337 +0.48(+4.35%)
Jun 26, 2020 11.21 11.41 10.88 11.08 365,956 -0.23(-2.02%)
Jun 25, 2020 10.86 11.36 10.86 11.31 244,081 +0.37(+3.37%)
Jun 24, 2020 11.16 11.16 10.83 10.94 113,015 -0.40(-3.55%)
Jun 23, 2020 11.45 11.46 11.30 11.35 94,620 +0.10(+0.86%)
Jun 22, 2020 11.49 11.49 11.13 11.25 150,871 -0.15(-1.31%)
Jun 19, 2020 11.40 11.91 11.09 11.40 275,750 +0.30(+2.69%)
Jun 18, 2020 10.83 11.33 10.83 11.10 120,646 +0.05(+0.48%)
Jun 17, 2020 11.41 11.41 11.01 11.05 66,522 -0.37(-3.23%)
Jun 16, 2020 11.89 11.89 11.18 11.42 129,090 +0.03(+0.23%)
Jun 15, 2020 10.85 11.47 10.85 11.39 108,875 +0.09(+0.78%)
Jun 12, 2020 11.33 11.33 10.79 11.30 257,617 +0.52(+4.80%)
Jun 11, 2020 11.29 11.58 10.64 10.79 178,625 -1.04(-8.82%)
Jun 10, 2020 12.27 12.36 11.77 11.83 111,449 -0.58(-4.66%)
Jun 09, 2020 12.64 12.76 12.24 12.41 111,547 -0.52(-4.00%)
Jun 08, 2020 12.78 12.93 12.49 12.93 311,818 +0.33(+2.65%)
Jun 05, 2020 12.09 12.81 12.00 12.59 357,061 +0.96(+8.30%)
Jun 04, 2020 11.52 11.67 11.39 11.63 170,140 -0.10(-0.82%)
Jun 03, 2020 11.72 11.86 11.65 11.72 213,310 +0.29(+2.53%)
Jun 02, 2020 11.08 11.51 11.08 11.43 181,534 +0.39(+3.57%)
Jun 01, 2020 11.07 11.21 10.96 11.04 231,445 +0.04(+0.32%)
May 29, 2020 10.66 11.12 10.56 11.00 233,555 +0.18(+1.62%)
May 28, 2020 11.00 11.15 10.76 10.83 139,862 -0.28(-2.53%)
May 27, 2020 10.73 11.23 10.73 11.11 160,410 +0.46(+4.37%)
May 26, 2020 10.65 10.83 10.48 10.65 136,514 +0.42(+4.12%)
May 22, 2020 10.38 10.38 9.988 10.22 52,686 -0.02(-0.17%)
May 21, 2020 10.18 10.36 10.09 10.24 133,111 -0.03(-0.34%)
May 20, 2020 9.935 10.35 9.891 10.28 174,596 +0.60(+6.16%)
May 19, 2020 9.760 9.979 9.646 9.681 156,296 -0.22(-2.21%)
May 18, 2020 9.970 10.03 9.795 9.900 297,145 +0.39(+4.15%)
May 15, 2020 9.295 9.567 9.172 9.505 165,130 +0.27(+2.94%)
May 14, 2020 8.742 9.260 8.427 9.234 177,112 +0.16(+1.74%)
May 13, 2020 9.277 9.277 8.804 9.076 189,537 -0.20(-2.17%)
May 12, 2020 9.760 9.786 9.242 9.277 149,683 -0.50(-5.11%)
May 11, 2020 9.882 9.922 9.532 9.777 162,373 -0.38(-3.71%)
May 08, 2020 9.882 10.26 9.646 10.15 223,177 +0.52(+5.37%)
May 07, 2020 9.856 9.909 9.462 9.637 219,999 +0.03(+0.27%)
May 06, 2020 9.567 9.856 9.400 9.611 202,894 -0.11(-1.17%)
May 05, 2020 10.69 10.91 9.663 9.725 231,811 +0.01(+0.09%)
May 04, 2020 9.777 9.874 9.514 9.716 111,213 -0.01(-0.09%)
May 01, 2020 9.961 10.09 9.514 9.725 192,272 -0.55(-5.38%)
Apr 30, 2020 10.26 10.42 9.996 10.28 154,611 -0.30(-2.82%)
Apr 29, 2020 10.05 10.73 9.926 10.58 271,188 +0.82(+8.36%)
Apr 28, 2020 10.02 10.15 9.611 9.760 133,684 +0.05(+0.54%)
Apr 27, 2020 9.409 9.804 9.409 9.707 125,839 +0.32(+3.36%)
Apr 24, 2020 8.892 9.444 8.883 9.391 142,778 +0.49(+5.52%)
Apr 23, 2020 8.585 8.927 8.463 8.900 168,619 +0.37(+4.32%)
Apr 22, 2020 8.690 8.760 8.515 8.532 208,704 +0.02(+0.21%)
Apr 21, 2020 8.444 8.690 8.313 8.515 115,788 -0.24(-2.71%)
Apr 20, 2020 8.742 8.865 8.576 8.751 291,684 -0.18(-2.06%)
Apr 17, 2020 8.234 8.988 8.234 8.935 201,623 +0.85(+10.52%)
Apr 16, 2020 8.804 8.804 7.874 8.085 382,298 -0.72(-8.17%)
Apr 15, 2020 9.488 9.690 8.786 8.804 109,721 -1.10(-11.15%)
Apr 14, 2020 10.12 10.19 9.733 9.909 295,596 +0.07(+0.71%)
Apr 13, 2020 9.935 10.21 9.523 9.839 146,416 -0.25(-2.43%)
Apr 09, 2020 9.646 10.32 9.646 10.08 272,899 +0.44(+4.55%)
Apr 08, 2020 9.672 10.03 9.497 9.646 397,149 +0.22(+2.33%)
Apr 07, 2020 9.935 10.49 9.374 9.426 325,615 -0.26(-2.71%)
Apr 06, 2020 9.356 9.777 9.032 9.690 190,986 +0.78(+8.76%)
Apr 03, 2020 9.383 9.663 8.778 8.909 149,735 -0.62(-6.53%)
Apr 02, 2020 9.277 9.786 9.225 9.532 200,354 +0.17(+1.78%)
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.