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 (%)
Mar 31, 2021 16.99 17.18 16.62 16.70 189,774 -0.25(-1.47%)
Mar 30, 2021 16.77 17.10 16.66 16.95 127,824 +0.26(+1.56%)
Mar 29, 2021 16.93 17.19 16.68 16.69 181,439 -0.35(-2.05%)
Mar 26, 2021 16.93 17.13 16.54 17.04 131,300 +0.39(+2.34%)
Mar 25, 2021 15.69 16.74 15.48 16.65 154,281 +0.83(+5.25%)
Mar 24, 2021 16.08 16.40 15.65 15.82 626,575 -0.02(-0.13%)
Mar 23, 2021 16.33 16.47 15.73 15.84 137,567 -0.83(-4.98%)
Mar 22, 2021 17.03 17.12 16.48 16.67 139,415 -0.39(-2.29%)
Mar 19, 2021 17.00 17.21 16.63 17.06 429,800 +0.04(+0.24%)
Mar 18, 2021 17.52 17.55 16.97 17.02 222,516 -0.57(-3.24%)
Mar 17, 2021 17.44 17.66 17.38 17.59 159,671 +0.08(+0.46%)
Mar 16, 2021 17.47 17.64 17.30 17.51 184,660 -0.20(-1.13%)
Mar 15, 2021 17.64 17.74 17.43 17.71 146,273 +0.01(+0.06%)
Mar 12, 2021 17.78 17.83 17.47 17.70 153,100 +0.05(+0.28%)
Mar 11, 2021 17.84 17.88 17.37 17.65 225,910 -0.05(-0.28%)
Mar 10, 2021 17.88 18.39 17.50 17.70 201,118 +0.35(+2.02%)
Mar 09, 2021 18.34 18.90 17.30 17.35 185,264 -0.29(-1.64%)
Mar 08, 2021 17.48 17.78 17.18 17.64 167,055 +0.32(+1.85%)
Mar 05, 2021 16.63 17.37 16.40 17.32 160,000 +1.03(+6.32%)
Mar 04, 2021 16.81 16.81 16.07 16.29 207,418 -0.52(-3.09%)
Mar 03, 2021 16.69 17.15 16.63 16.81 121,888 +0.13(+0.78%)
Mar 02, 2021 16.70 16.99 16.67 16.68 200,113 +0.09(+0.54%)
Mar 01, 2021 16.50 16.83 16.17 16.59 192,864 +1.23(+8.01%)
Feb 26, 2021 15.76 15.82 15.34 15.36 196,100 -0.32(-2.04%)
Feb 25, 2021 16.12 16.35 15.66 15.68 98,281 -0.61(-3.74%)
Feb 24, 2021 16.06 16.47 15.76 16.29 132,163 +0.38(+2.39%)
Feb 23, 2021 16.14 16.27 15.75 15.91 93,638 -0.30(-1.85%)
Feb 22, 2021 15.67 16.28 15.24 16.21 123,907 +0.40(+2.53%)
Feb 19, 2021 15.37 15.84 15.22 15.81 88,300 +0.30(+1.93%)
Feb 18, 2021 15.79 15.85 15.37 15.51 78,881 -0.38(-2.39%)
Feb 17, 2021 15.67 15.94 15.60 15.89 93,590 +0.04(+0.25%)
Feb 16, 2021 15.90 16.00 15.75 15.85 134,199 -0.03(-0.19%)
Feb 12, 2021 15.78 16.00 15.71 15.88 82,900 +0.10(+0.63%)
Feb 11, 2021 15.73 15.91 15.50 15.78 84,001 +0.09(+0.57%)
Feb 10, 2021 16.00 16.00 15.61 15.69 174,994 -0.17(-1.07%)
Feb 09, 2021 15.50 15.86 15.45 15.86 110,756 +0.32(+2.06%)
Feb 08, 2021 15.23 15.54 15.16 15.54 124,963 +0.44(+2.91%)
Feb 05, 2021 15.17 15.31 14.99 15.10 114,900 +0.09(+0.60%)
Feb 04, 2021 14.55 15.03 14.51 15.01 149,382 +0.50(+3.45%)
Feb 03, 2021 14.51 14.55 14.34 14.51 130,492 -0.10(-0.68%)
Feb 02, 2021 14.41 14.68 14.36 14.61 90,360 +0.39(+2.74%)
Feb 01, 2021 13.85 14.35 13.81 14.22 88,018 +0.44(+3.19%)
Jan 29, 2021 14.38 14.40 13.76 13.78 178,200 -0.52(-3.64%)
Jan 28, 2021 14.10 14.54 14.00 14.30 216,243 +0.24(+1.71%)
Jan 27, 2021 14.28 14.30 13.81 14.06 238,719 -0.58(-3.96%)
Jan 26, 2021 14.95 14.95 14.61 14.64 81,571 -0.17(-1.15%)
Jan 25, 2021 15.01 15.02 14.37 14.81 119,818 -0.35(-2.31%)
Jan 22, 2021 14.75 15.22 14.75 15.16 163,200 +0.18(+1.20%)
Jan 21, 2021 15.10 15.11 14.80 14.98 139,137 -0.12(-0.79%)
Jan 20, 2021 15.49 15.54 15.05 15.10 147,818 -0.33(-2.14%)
Jan 19, 2021 15.58 15.59 15.40 15.43 118,471 +0.02(+0.13%)
Jan 15, 2021 15.30 15.56 15.22 15.41 130,300 -0.22(-1.41%)
Jan 14, 2021 15.56 15.74 15.45 15.63 102,559 +0.28(+1.82%)
Jan 13, 2021 15.85 15.85 15.32 15.35 158,256 -0.53(-3.34%)
Jan 12, 2021 15.24 15.90 15.24 15.88 158,936 +0.57(+3.72%)
Jan 11, 2021 14.92 15.34 14.92 15.31 108,668 +0.13(+0.86%)
Jan 08, 2021 14.55 15.18 14.51 15.18 417,800 -0.29(-1.87%)
Jan 07, 2021 15.43 15.50 15.14 15.47 205,589 +0.19(+1.24%)
Jan 06, 2021 14.73 15.43 14.73 15.28 237,891 +0.91(+6.33%)
Jan 05, 2021 13.88 14.53 13.88 14.37 279,642 +0.44(+3.16%)
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.