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 (%)
Jan 31, 2019 13.07 13.59 13.00 13.20 222,932 +0.07(+0.53%)
Jan 30, 2019 12.96 13.18 12.93 13.13 56,600 +0.18(+1.35%)
Jan 29, 2019 12.95 13.16 12.94 12.95 51,749 -0.03(-0.20%)
Jan 28, 2019 12.80 13.10 12.80 12.98 63,478 +0.03(+0.20%)
Jan 25, 2019 13.10 13.17 12.91 12.95 73,784 +0.00(+0.00%)
Jan 24, 2019 12.70 12.98 12.70 12.95 73,639 +0.25(+2.00%)
Jan 23, 2019 13.11 13.11 12.61 12.70 58,612 -0.40(-3.08%)
Jan 22, 2019 12.97 13.14 12.78 13.10 126,469 +0.02(+0.13%)
Jan 18, 2019 13.01 13.31 13.00 13.08 90,320 +0.19(+1.50%)
Jan 17, 2019 12.44 12.95 12.44 12.89 86,866 +0.39(+3.16%)
Jan 16, 2019 12.46 12.67 12.35 12.50 116,068 +0.03(+0.21%)
Jan 15, 2019 12.70 12.74 12.44 12.47 61,357 -0.23(-1.80%)
Jan 14, 2019 12.91 13.03 12.67 12.70 180,224 -0.27(-2.10%)
Jan 11, 2019 13.06 13.13 12.90 12.97 70,363 -0.20(-1.53%)
Jan 10, 2019 12.93 13.17 12.91 13.17 57,622 +0.15(+1.15%)
Jan 09, 2019 13.01 13.13 12.82 13.02 60,996 +0.04(+0.27%)
Jan 08, 2019 12.99 13.17 12.78 12.99 157,872 +0.11(+0.89%)
Jan 07, 2019 12.85 12.93 12.68 12.87 154,149 -0.08(-0.61%)
Jan 04, 2019 12.69 13.00 12.69 12.95 121,111 +0.49(+3.94%)
Jan 03, 2019 12.77 12.79 12.32 12.46 179,974 -0.37(-2.87%)
Jan 02, 2019 12.73 13.17 12.64 12.83 233,605 -0.16(-1.22%)
Dec 31, 2018 13.39 13.45 12.94 12.99 160,797 -0.28(-2.11%)
Dec 28, 2018 13.16 13.57 12.93 13.27 1,276,798 +0.11(+0.80%)
Dec 27, 2018 12.07 13.25 11.93 13.16 1,506,190 +0.91(+7.44%)
Dec 26, 2018 11.95 12.43 11.77 12.25 1,465,799 +0.36(+3.02%)
Dec 24, 2018 11.99 12.36 11.77 11.89 535,762 -0.14(-1.17%)
Dec 21, 2018 12.07 12.29 11.64 12.03 274,267 +0.00(+0.00%)
Dec 20, 2018 12.08 12.27 11.91 12.03 239,447 -0.04(-0.29%)
Dec 19, 2018 12.57 12.67 11.95 12.07 274,741 -0.48(-3.84%)
Dec 18, 2018 12.21 12.60 12.21 12.55 378,433 +0.38(+3.10%)
Dec 17, 2018 12.53 12.80 12.09 12.17 259,322 -0.36(-2.87%)
Dec 14, 2018 12.54 12.64 12.43 12.53 129,664 -0.11(-0.90%)
Dec 13, 2018 12.79 12.79 12.54 12.64 169,040 -0.09(-0.69%)
Dec 12, 2018 12.93 13.14 12.72 12.73 143,818 +0.03(+0.21%)
Dec 11, 2018 12.90 12.90 12.67 12.71 138,407 +0.08(+0.62%)
Dec 10, 2018 12.64 12.77 12.40 12.63 139,916 +0.00(+0.00%)
Dec 07, 2018 12.94 13.18 12.55 12.63 128,751 -0.35(-2.70%)
Dec 06, 2018 12.64 13.00 12.49 12.98 168,338 +0.10(+0.75%)
Dec 04, 2018 13.63 13.75 12.78 12.88 174,253 -0.79(-5.77%)
Dec 03, 2018 13.65 13.78 13.18 13.67 155,138 +0.21(+1.56%)
Nov 30, 2018 13.04 13.53 12.98 13.46 189,763 +0.42(+3.23%)
Nov 29, 2018 12.83 13.17 12.82 13.04 81,658 +0.13(+1.02%)
Nov 28, 2018 12.61 12.96 12.35 12.91 97,330 +0.34(+2.72%)
Nov 27, 2018 12.52 12.69 12.32 12.57 70,391 -0.05(-0.42%)
Nov 26, 2018 12.91 13.00 12.53 12.62 76,837 -0.16(-1.24%)
Nov 23, 2018 12.81 13.00 12.66 12.78 62,722 -0.16(-1.22%)
Nov 21, 2018 12.93 12.93 12.93 0 +0.16(+1.24%)
Nov 20, 2018 13.14 13.14 12.68 12.78 134,433 -0.48(-3.64%)
Nov 19, 2018 13.56 13.71 13.14 13.26 112,911 -0.31(-2.26%)
Nov 16, 2018 13.56 13.67 13.35 13.57 245,073 -0.08(-0.58%)
Nov 15, 2018 13.28 13.79 13.28 13.64 263,401 +0.25(+1.90%)
Nov 14, 2018 13.46 13.71 13.20 13.39 242,355 +0.09(+0.66%)
Nov 13, 2018 13.27 13.66 13.27 13.30 409,691 +0.04(+0.26%)
Nov 12, 2018 13.26 13.43 13.05 13.27 558,853 +0.06(+0.46%)
Nov 09, 2018 13.40 13.66 13.19 13.21 2,412,528 -0.26(-1.95%)
Nov 08, 2018 13.88 14.02 13.41 13.47 164,139 -0.67(-4.71%)
Nov 07, 2018 13.76 14.21 13.46 14.14 417,250 +0.43(+3.13%)
Nov 06, 2018 14.25 14.25 13.24 13.71 507,503 -0.17(-1.20%)
Nov 05, 2018 14.38 14.45 13.84 13.87 144,209 -0.45(-3.12%)
Nov 02, 2018 14.14 14.35 14.01 14.32 56,678 +0.25(+1.75%)
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.