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 31, 2020 11.80 11.98 11.61 11.65 198,576 -0.22(-1.85%)
Aug 28, 2020 11.99 11.99 11.75 11.87 107,200 +0.00(+0.00%)
Aug 27, 2020 11.88 12.01 11.83 11.87 89,082 +0.05(+0.42%)
Aug 26, 2020 11.97 11.98 11.77 11.82 91,215 -0.20(-1.66%)
Aug 25, 2020 12.33 12.33 11.95 12.02 102,319 -0.22(-1.80%)
Aug 24, 2020 11.95 12.28 11.91 12.24 85,422 +0.34(+2.86%)
Aug 21, 2020 11.94 11.99 11.83 11.90 147,700 -0.10(-0.83%)
Aug 20, 2020 12.03 12.12 11.90 12.00 85,474 -0.19(-1.56%)
Aug 19, 2020 12.40 12.43 12.16 12.19 85,811 -0.14(-1.14%)
Aug 18, 2020 12.44 12.59 12.27 12.33 99,870 -0.22(-1.75%)
Aug 17, 2020 12.20 12.59 12.18 12.55 315,590 +0.35(+2.87%)
Aug 14, 2020 12.36 12.51 12.18 12.20 187,800 -0.30(-2.40%)
Aug 13, 2020 12.62 12.70 12.49 12.50 146,377 -0.26(-2.04%)
Aug 12, 2020 13.12 13.12 12.75 12.76 185,415 -0.21(-1.62%)
Aug 11, 2020 12.85 13.42 12.85 12.97 345,131 +0.33(+2.61%)
Aug 10, 2020 12.34 12.72 12.26 12.64 557,000 +0.41(+3.35%)
Aug 07, 2020 12.24 12.30 12.15 12.23 267,000 -0.09(-0.73%)
Aug 06, 2020 12.39 12.47 12.21 12.32 94,965 -0.07(-0.56%)
Aug 05, 2020 12.37 12.48 12.30 12.39 226,127 +0.22(+1.81%)
Aug 04, 2020 12.16 12.27 12.07 12.17 393,193 -0.05(-0.41%)
Aug 03, 2020 12.43 12.47 12.21 12.22 133,212 -0.05(-0.41%)
Jul 31, 2020 12.34 12.61 11.86 12.27 170,300 -0.30(-2.39%)
Jul 30, 2020 13.25 13.46 12.42 12.57 237,082 -0.79(-5.91%)
Jul 29, 2020 13.14 13.36 12.81 13.36 97,522 +0.19(+1.44%)
Jul 28, 2020 13.56 13.61 13.14 13.17 71,678 -0.48(-3.52%)
Jul 27, 2020 13.44 13.69 13.44 13.65 46,889 +0.15(+1.11%)
Jul 24, 2020 13.65 13.65 13.34 13.50 84,800 -0.11(-0.81%)
Jul 23, 2020 13.61 13.94 13.43 13.61 175,527 +0.02(+0.15%)
Jul 22, 2020 13.49 13.61 13.37 13.59 71,755 -0.05(-0.37%)
Jul 21, 2020 13.46 13.79 13.46 13.64 92,597 +0.30(+2.25%)
Jul 20, 2020 13.56 13.64 13.19 13.34 101,854 -0.34(-2.49%)
Jul 17, 2020 13.59 13.89 13.49 13.68 113,600 +0.07(+0.51%)
Jul 16, 2020 13.25 13.72 13.01 13.61 179,822 +0.40(+3.03%)
Jul 15, 2020 13.51 13.60 13.14 13.21 528,808 +0.21(+1.62%)
Jul 14, 2020 12.94 13.23 12.80 13.00 149,230 +0.12(+0.93%)
Jul 13, 2020 13.08 13.39 12.82 12.88 252,705 +0.00(+0.00%)
Jul 10, 2020 12.49 12.90 12.49 12.88 127,900 +0.27(+2.14%)
Jul 09, 2020 12.85 12.85 12.31 12.61 119,027 -0.28(-2.17%)
Jul 08, 2020 13.01 13.18 12.73 12.89 114,771 -0.19(-1.45%)
Jul 07, 2020 13.26 13.39 12.97 13.08 78,478 -0.35(-2.61%)
Jul 06, 2020 13.60 13.65 13.31 13.43 75,314 +0.14(+1.05%)
Jul 02, 2020 13.38 13.58 13.23 13.29 83,100 +0.24(+1.84%)
Jul 01, 2020 13.29 13.33 12.87 13.05 95,602 -0.19(-1.44%)
Jun 30, 2020 13.10 13.31 13.02 13.24 177,810 +0.05(+0.38%)
Jun 29, 2020 12.89 13.25 12.75 13.19 142,351 +0.55(+4.35%)
Jun 26, 2020 12.78 13.01 12.41 12.64 320,900 -0.26(-2.02%)
Jun 25, 2020 12.38 12.96 12.38 12.90 214,030 +0.42(+3.37%)
Jun 24, 2020 12.73 12.73 12.35 12.48 99,101 -0.46(-3.55%)
Jun 23, 2020 13.06 13.07 12.89 12.94 82,971 +0.11(+0.86%)
Jun 22, 2020 13.10 13.10 12.69 12.83 132,296 -0.17(-1.31%)
Jun 19, 2020 13.00 13.58 12.65 13.00 241,800 +0.34(+2.69%)
Jun 18, 2020 12.35 12.92 12.35 12.66 105,793 +0.06(+0.48%)
Jun 17, 2020 13.01 13.01 12.56 12.60 58,332 -0.42(-3.23%)
Jun 16, 2020 13.56 13.56 12.75 13.02 113,197 +0.03(+0.23%)
Jun 15, 2020 12.37 13.08 12.37 12.99 95,471 +0.10(+0.78%)
Jun 12, 2020 12.92 12.92 12.31 12.89 225,900 +0.59(+4.80%)
Jun 11, 2020 12.87 13.21 12.13 12.30 156,633 -1.19(-8.82%)
Jun 10, 2020 13.99 14.10 13.42 13.49 97,728 -0.66(-4.66%)
Jun 09, 2020 14.41 14.55 13.96 14.15 97,814 -0.59(-4.00%)
Jun 08, 2020 14.57 14.74 14.24 14.74 273,428 +0.38(+2.65%)
Jun 05, 2020 13.79 14.61 13.68 14.36 313,100 +1.10(+8.30%)
Jun 04, 2020 13.14 13.31 12.99 13.26 149,193 -0.11(-0.82%)
Jun 03, 2020 13.37 13.53 13.29 13.37 187,048 +0.33(+2.53%)
Jun 02, 2020 12.64 13.13 12.64 13.04 159,184 +0.45(+3.57%)
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.