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 (%)
Nov 29, 2019 13.66 13.96 13.59 13.91 87,925 +0.16(+1.15%)
Nov 27, 2019 13.65 13.80 13.56 13.75 113,014 +0.18(+1.29%)
Nov 26, 2019 13.52 13.71 13.41 13.57 205,351 +0.01(+0.06%)
Nov 25, 2019 13.49 13.70 13.45 13.57 121,929 +0.17(+1.24%)
Nov 22, 2019 13.44 13.61 13.35 13.40 75,266 +0.05(+0.39%)
Nov 21, 2019 13.57 13.57 13.34 13.35 70,234 -0.20(-1.49%)
Nov 20, 2019 13.54 13.79 13.50 13.55 143,151 -0.01(-0.06%)
Nov 19, 2019 13.63 13.67 13.46 13.56 70,895 -0.06(-0.45%)
Nov 18, 2019 13.65 13.73 13.10 13.62 138,635 -0.55(-3.90%)
Nov 15, 2019 14.36 14.36 14.09 14.17 53,256 -0.06(-0.43%)
Nov 14, 2019 14.27 14.43 14.21 14.23 66,530 -0.11(-0.73%)
Nov 13, 2019 14.47 14.47 14.27 14.34 77,305 -0.27(-1.86%)
Nov 12, 2019 14.53 14.68 14.52 14.61 75,373 +0.07(+0.48%)
Nov 11, 2019 14.45 14.63 14.41 14.54 75,452 -0.04(-0.30%)
Nov 08, 2019 14.58 14.77 14.54 14.58 77,775 -0.08(-0.54%)
Nov 07, 2019 14.55 14.82 14.47 14.66 138,310 +0.23(+1.58%)
Nov 06, 2019 14.38 14.45 14.27 14.43 83,186 +0.08(+0.55%)
Nov 05, 2019 14.38 14.52 14.29 14.35 134,716 +0.00(+0.00%)
Nov 04, 2019 14.42 14.42 14.26 14.35 88,023 +0.00(+0.00%)
Nov 01, 2019 14.47 14.59 14.25 14.35 107,198 -0.09(-0.61%)
Oct 31, 2019 14.47 14.48 14.27 14.44 192,387 +0.06(+0.43%)
Oct 30, 2019 14.26 14.46 14.24 14.38 56,930 +0.07(+0.49%)
Oct 29, 2019 14.16 14.46 14.14 14.31 100,083 +0.06(+0.43%)
Oct 28, 2019 14.21 14.29 14.08 14.25 93,061 +0.13(+0.93%)
Oct 25, 2019 13.99 14.22 13.99 14.12 92,943 +0.11(+0.81%)
Oct 24, 2019 14.07 14.10 13.91 14.00 72,928 -0.02(-0.12%)
Oct 23, 2019 13.97 14.11 13.96 14.02 100,093 +0.04(+0.25%)
Oct 22, 2019 13.99 14.00 13.83 13.99 89,209 -0.04(-0.31%)
Oct 21, 2019 14.14 14.23 13.99 14.03 113,444 +0.08(+0.57%)
Oct 18, 2019 13.78 14.05 13.78 13.95 125,786 +0.05(+0.38%)
Oct 17, 2019 13.90 14.03 13.87 13.90 115,901 +0.06(+0.44%)
Oct 16, 2019 13.91 14.24 13.78 13.84 190,599 -0.14(-1.00%)
Oct 15, 2019 13.83 14.06 13.82 13.98 93,433 +0.12(+0.89%)
Oct 14, 2019 13.82 13.99 13.65 13.85 83,470 +0.04(+0.25%)
Oct 11, 2019 13.57 14.18 13.35 13.82 644,215 +0.52(+3.89%)
Oct 10, 2019 13.25 13.53 13.08 13.30 144,123 +0.16(+1.20%)
Oct 09, 2019 13.31 13.32 13.02 13.14 97,082 +0.02(+0.13%)
Oct 08, 2019 13.32 13.32 13.04 13.13 125,677 -0.39(-2.86%)
Oct 07, 2019 13.53 13.70 13.46 13.51 69,778 -0.13(-0.96%)
Oct 04, 2019 13.54 13.68 13.49 13.64 54,397 +0.07(+0.52%)
Oct 03, 2019 13.47 13.57 13.28 13.57 73,107 +0.02(+0.13%)
Oct 02, 2019 13.57 13.68 13.46 13.56 101,924 -0.19(-1.40%)
Oct 01, 2019 14.07 14.15 13.60 13.75 102,124 -0.23(-1.63%)
Sep 30, 2019 13.87 14.18 13.72 13.98 86,540 +0.11(+0.82%)
Sep 27, 2019 14.03 14.06 13.85 13.86 115,295 -0.08(-0.57%)
Sep 26, 2019 13.97 14.05 13.85 13.94 71,820 -0.05(-0.38%)
Sep 25, 2019 13.83 14.07 13.78 13.99 72,934 +0.19(+1.40%)
Sep 24, 2019 13.83 14.08 13.71 13.80 88,328 -0.06(-0.44%)
Sep 23, 2019 13.78 14.04 13.78 13.86 70,701 -0.06(-0.44%)
Sep 20, 2019 14.05 14.11 13.84 13.92 179,841 -0.10(-0.69%)
Sep 19, 2019 14.21 14.35 14.00 14.02 97,355 -0.16(-1.11%)
Sep 18, 2019 14.10 14.25 14.10 14.18 86,009 +0.05(+0.37%)
Sep 17, 2019 14.10 14.31 14.08 14.13 57,015 -0.06(-0.43%)
Sep 16, 2019 14.19 14.32 14.02 14.19 52,977 -0.08(-0.55%)
Sep 13, 2019 14.22 14.42 14.15 14.27 100,583 +0.21(+1.50%)
Sep 12, 2019 14.07 14.16 13.74 14.06 91,818 -0.05(-0.37%)
Sep 11, 2019 13.78 14.14 13.76 14.11 90,933 +0.46(+3.34%)
Sep 10, 2019 13.27 13.72 13.27 13.65 83,118 +0.37(+2.77%)
Sep 09, 2019 12.92 13.35 12.89 13.28 62,392 +0.44(+3.41%)
Sep 06, 2019 12.83 13.01 12.78 12.85 48,011 +0.02(+0.14%)
Sep 05, 2019 12.78 13.14 12.68 12.83 107,015 +0.25(+1.95%)
Sep 04, 2019 12.57 12.64 12.52 12.58 49,941 +0.19(+1.56%)
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.