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 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%)
Apr 01, 2020 9.120 9.523 8.944 9.365 246,267 -0.19(-2.02%)
Mar 31, 2020 9.339 9.707 9.120 9.558 251,551 +0.22(+2.35%)
Mar 30, 2020 9.409 9.576 9.024 9.339 246,665 -0.10(-1.02%)
Mar 27, 2020 9.988 10.04 9.207 9.435 175,394 -0.90(-8.74%)
Mar 26, 2020 9.698 10.48 9.637 10.34 238,053 +0.69(+7.18%)
Mar 25, 2020 9.356 9.944 8.848 9.646 316,385 +0.11(+1.20%)
Mar 24, 2020 8.760 9.558 8.576 9.532 169,658 +1.16(+13.82%)
Mar 23, 2020 8.444 8.734 7.813 8.374 219,063 +0.11(+1.38%)
Mar 20, 2020 9.234 9.540 8.142 8.260 301,067 -0.86(-9.42%)
Mar 19, 2020 8.032 9.409 8.023 9.120 282,282 +1.13(+14.16%)
Mar 18, 2020 8.208 8.374 7.822 7.988 266,134 -0.74(-8.44%)
Mar 17, 2020 8.427 8.760 8.208 8.725 264,785 +0.45(+5.40%)
Mar 16, 2020 7.541 8.769 7.453 8.278 259,113 -0.17(-1.97%)
Mar 13, 2020 8.488 8.532 7.787 8.444 233,669 +0.77(+10.06%)
Mar 12, 2020 8.190 8.260 7.638 7.673 193,440 -0.97(-11.26%)
Mar 11, 2020 8.444 8.742 8.278 8.646 224,346 -0.04(-0.40%)
Mar 10, 2020 8.848 8.962 7.945 8.681 271,357 +0.00(+0.00%)
Mar 09, 2020 9.576 9.576 8.672 8.681 100,763 -1.46(-14.43%)
Mar 06, 2020 9.856 10.23 9.760 10.15 138,217 -0.07(-0.69%)
Mar 05, 2020 10.64 10.64 10.09 10.22 126,455 -0.57(-5.28%)
Mar 04, 2020 10.88 10.88 10.47 10.79 94,692 +0.03(+0.24%)
Mar 03, 2020 11.33 11.33 10.66 10.76 89,056 -0.59(-5.18%)
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.