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 (%)
Aug 30, 2019 12.68 12.75 12.33 12.53 100,811 -0.06(-0.49%)
Aug 29, 2019 12.70 12.82 12.57 12.59 49,670 +0.11(+0.84%)
Aug 28, 2019 12.33 12.63 12.33 12.49 42,161 +0.16(+1.28%)
Aug 27, 2019 12.68 12.68 12.21 12.33 88,949 -0.18(-1.47%)
Aug 26, 2019 12.44 12.56 12.36 12.51 53,065 +0.20(+1.64%)
Aug 23, 2019 12.64 12.69 12.13 12.31 139,243 -0.42(-3.31%)
Aug 22, 2019 12.91 12.93 12.64 12.73 59,442 -0.13(-1.02%)
Aug 21, 2019 12.86 13.00 12.67 12.86 97,973 +0.19(+1.52%)
Aug 20, 2019 12.84 12.87 12.61 12.67 86,277 -0.22(-1.70%)
Aug 19, 2019 12.85 12.95 12.64 12.89 108,483 +0.26(+2.08%)
Aug 16, 2019 12.41 12.72 12.41 12.63 63,064 +0.33(+2.71%)
Aug 15, 2019 12.43 12.49 12.19 12.29 71,019 -0.11(-0.85%)
Aug 14, 2019 12.69 12.69 12.33 12.40 92,351 -0.58(-4.46%)
Aug 13, 2019 12.72 13.25 12.72 12.98 90,969 +0.18(+1.44%)
Aug 12, 2019 12.62 12.81 12.54 12.79 50,857 +0.15(+1.18%)
Aug 09, 2019 12.92 12.95 12.62 12.64 87,925 -0.14(-1.10%)
Aug 08, 2019 11.84 12.99 11.83 12.78 145,976 +1.02(+8.64%)
Aug 07, 2019 12.04 12.07 11.56 11.77 168,759 -0.45(-3.66%)
Aug 06, 2019 12.42 12.42 12.05 12.21 87,875 -0.17(-1.35%)
Aug 05, 2019 12.67 12.67 12.29 12.38 92,614 -0.51(-3.95%)
Aug 02, 2019 13.00 13.00 12.78 12.89 135,822 -0.23(-1.74%)
Aug 01, 2019 13.65 13.65 13.12 13.12 136,914 -0.55(-4.04%)
Jul 31, 2019 13.91 14.06 13.64 13.67 164,049 -0.25(-1.76%)
Jul 30, 2019 13.62 13.94 13.59 13.92 90,068 +0.19(+1.41%)
Jul 29, 2019 13.85 13.92 13.63 13.72 88,429 -0.11(-0.82%)
Jul 26, 2019 13.78 13.95 13.60 13.84 101,382 +0.07(+0.51%)
Jul 25, 2019 14.00 14.04 13.72 13.77 82,987 -0.29(-2.06%)
Jul 24, 2019 13.78 14.14 13.78 14.06 91,812 +0.20(+1.46%)
Jul 23, 2019 13.70 13.92 13.70 13.85 43,823 +0.19(+1.41%)
Jul 22, 2019 13.85 13.97 13.62 13.66 39,072 -0.21(-1.52%)
Jul 19, 2019 13.68 13.92 13.67 13.87 66,143 +0.16(+1.15%)
Jul 18, 2019 13.71 13.86 13.65 13.71 82,146 -0.02(-0.13%)
Jul 17, 2019 13.99 14.07 13.69 13.73 125,947 -0.29(-2.06%)
Jul 16, 2019 13.93 14.13 13.89 14.02 71,364 +0.01(+0.06%)
Jul 15, 2019 13.97 14.05 13.77 14.01 56,464 +0.07(+0.50%)
Jul 12, 2019 13.74 13.99 13.70 13.94 85,872 +0.24(+1.73%)
Jul 11, 2019 13.91 13.92 13.65 13.71 98,093 -0.23(-1.64%)
Jul 10, 2019 14.26 14.26 13.86 13.93 106,128 -0.37(-2.58%)
Jul 09, 2019 14.40 14.40 14.21 14.30 83,576 -0.18(-1.21%)
Jul 08, 2019 14.41 14.53 14.36 14.48 207,227 +0.02(+0.12%)
Jul 05, 2019 14.39 14.52 14.25 14.46 69,906 +0.01(+0.06%)
Jul 03, 2019 14.44 14.59 14.36 14.45 75,608 +0.05(+0.37%)
Jul 02, 2019 14.28 14.42 14.19 14.40 79,009 +0.10(+0.67%)
Jul 01, 2019 14.00 14.38 14.00 14.30 152,213 +0.40(+2.90%)
Jun 28, 2019 13.94 14.12 13.86 13.90 533,025 -0.04(-0.31%)
Jun 27, 2019 13.85 14.09 13.85 13.94 165,772 +0.04(+0.32%)
Jun 26, 2019 14.10 14.18 13.84 13.90 100,347 -0.16(-1.12%)
Jun 25, 2019 13.97 14.14 13.88 14.06 112,269 +0.08(+0.56%)
Jun 24, 2019 13.92 14.09 13.81 13.98 85,138 +0.03(+0.19%)
Jun 21, 2019 13.95 14.06 13.82 13.95 142,664 -0.11(-0.75%)
Jun 20, 2019 14.07 14.11 13.87 14.06 72,510 +0.12(+0.88%)
Jun 19, 2019 13.89 13.93 13.61 13.93 116,673 +0.12(+0.89%)
Jun 18, 2019 13.78 14.03 13.75 13.81 85,105 +0.14(+1.03%)
Jun 17, 2019 13.71 13.83 13.64 13.67 46,903 +0.00(+0.00%)
Jun 14, 2019 14.02 14.02 13.64 13.67 58,502 -0.23(-1.64%)
Jun 13, 2019 14.00 14.09 13.85 13.90 57,932 -0.05(-0.38%)
Jun 12, 2019 13.85 14.08 13.78 13.95 58,987 +0.10(+0.70%)
Jun 11, 2019 13.98 14.11 13.78 13.85 133,739 +0.03(+0.19%)
Jun 10, 2019 13.86 13.97 13.78 13.83 53,133 +0.03(+0.19%)
Jun 07, 2019 13.97 14.08 13.78 13.80 100,127 -0.11(-0.82%)
Jun 06, 2019 13.90 14.02 13.76 13.92 54,117 -0.04(-0.25%)
Jun 05, 2019 14.00 14.01 13.68 13.95 87,092 -0.02(-0.13%)
Jun 04, 2019 13.55 13.97 13.37 13.97 100,410 +0.59(+4.39%)
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.