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 10.35 10.51 10.18 10.22 226,457 -0.19(-1.85%)
Aug 28, 2020 10.51 10.51 10.30 10.41 122,251 +0.00(+0.00%)
Aug 27, 2020 10.42 10.53 10.37 10.41 101,589 +0.04(+0.42%)
Aug 26, 2020 10.50 10.51 10.32 10.36 104,022 -0.18(-1.66%)
Aug 25, 2020 10.81 10.81 10.48 10.54 116,685 -0.19(-1.80%)
Aug 24, 2020 10.48 10.77 10.44 10.73 97,415 +0.30(+2.86%)
Aug 21, 2020 10.47 10.51 10.37 10.43 168,437 -0.09(-0.83%)
Aug 20, 2020 10.55 10.63 10.43 10.52 97,475 -0.17(-1.56%)
Aug 19, 2020 10.87 10.90 10.66 10.69 97,859 -0.12(-1.13%)
Aug 18, 2020 10.91 11.04 10.76 10.81 113,892 -0.19(-1.75%)
Aug 17, 2020 10.70 11.04 10.68 11.00 359,900 +0.31(+2.87%)
Aug 14, 2020 10.84 10.97 10.68 10.70 214,168 -0.26(-2.40%)
Aug 13, 2020 11.07 11.14 10.95 10.96 166,929 -0.23(-2.04%)
Aug 12, 2020 11.50 11.50 11.18 11.19 211,448 -0.18(-1.62%)
Aug 11, 2020 11.27 11.77 11.27 11.37 393,589 +0.29(+2.61%)
Aug 10, 2020 10.82 11.15 10.75 11.08 635,205 +0.36(+3.35%)
Aug 07, 2020 10.73 10.79 10.65 10.72 304,488 -0.08(-0.73%)
Aug 06, 2020 10.86 10.93 10.71 10.80 108,298 -0.06(-0.57%)
Aug 05, 2020 10.85 10.94 10.79 10.86 257,876 +0.19(+1.81%)
Aug 04, 2020 10.66 10.76 10.58 10.67 448,399 -0.04(-0.41%)
Aug 03, 2020 10.90 10.93 10.71 10.72 151,915 -0.04(-0.41%)
Jul 31, 2020 10.82 11.06 10.40 10.76 194,211 -0.26(-2.39%)
Jul 30, 2020 11.62 11.80 10.89 11.02 270,369 -0.69(-5.91%)
Jul 29, 2020 11.52 11.72 11.23 11.72 111,214 +0.17(+1.44%)
Jul 28, 2020 11.89 11.93 11.52 11.55 81,741 -0.42(-3.52%)
Jul 27, 2020 11.79 12.00 11.79 11.97 53,472 +0.13(+1.11%)
Jul 24, 2020 11.97 11.97 11.70 11.84 96,706 -0.10(-0.81%)
Jul 23, 2020 11.93 12.22 11.78 11.93 200,171 +0.02(+0.15%)
Jul 22, 2020 11.83 11.93 11.72 11.92 81,829 -0.04(-0.37%)
Jul 21, 2020 11.80 12.09 11.80 11.96 105,598 +0.26(+2.25%)
Jul 20, 2020 11.89 11.96 11.57 11.70 116,154 -0.30(-2.49%)
Jul 17, 2020 11.92 12.18 11.83 12.00 129,550 +0.06(+0.51%)
Jul 16, 2020 11.62 12.03 11.41 11.93 205,070 +0.35(+3.03%)
Jul 15, 2020 11.85 11.93 11.52 11.58 603,055 +0.18(+1.61%)
Jul 14, 2020 11.35 11.61 11.22 11.40 170,182 +0.11(+0.93%)
Jul 13, 2020 11.47 11.74 11.24 11.29 288,186 +0.00(+0.00%)
Jul 10, 2020 10.95 11.31 10.95 11.29 145,857 +0.24(+2.14%)
Jul 09, 2020 11.27 11.27 10.79 11.06 135,739 -0.25(-2.17%)
Jul 08, 2020 11.41 11.56 11.16 11.30 130,885 -0.17(-1.45%)
Jul 07, 2020 11.63 11.74 11.37 11.47 89,496 -0.31(-2.61%)
Jul 06, 2020 11.93 11.97 11.67 11.78 85,888 +0.12(+1.05%)
Jul 02, 2020 11.73 11.91 11.60 11.65 94,767 +0.21(+1.84%)
Jul 01, 2020 11.65 11.69 11.29 11.44 109,025 -0.17(-1.43%)
Jun 30, 2020 11.49 11.67 11.42 11.61 202,775 +0.04(+0.38%)
Jun 29, 2020 11.30 11.62 11.18 11.57 162,337 +0.48(+4.35%)
Jun 26, 2020 11.21 11.41 10.88 11.08 365,956 -0.23(-2.02%)
Jun 25, 2020 10.86 11.36 10.86 11.31 244,081 +0.37(+3.37%)
Jun 24, 2020 11.16 11.16 10.83 10.94 113,015 -0.40(-3.55%)
Jun 23, 2020 11.45 11.46 11.30 11.35 94,620 +0.10(+0.86%)
Jun 22, 2020 11.49 11.49 11.13 11.25 150,871 -0.15(-1.31%)
Jun 19, 2020 11.40 11.91 11.09 11.40 275,750 +0.30(+2.69%)
Jun 18, 2020 10.83 11.33 10.83 11.10 120,646 +0.05(+0.48%)
Jun 17, 2020 11.41 11.41 11.01 11.05 66,522 -0.37(-3.23%)
Jun 16, 2020 11.89 11.89 11.18 11.42 129,090 +0.03(+0.23%)
Jun 15, 2020 10.85 11.47 10.85 11.39 108,875 +0.09(+0.78%)
Jun 12, 2020 11.33 11.33 10.79 11.30 257,617 +0.52(+4.80%)
Jun 11, 2020 11.29 11.58 10.64 10.79 178,625 -1.04(-8.82%)
Jun 10, 2020 12.27 12.36 11.77 11.83 111,449 -0.58(-4.66%)
Jun 09, 2020 12.64 12.76 12.24 12.41 111,547 -0.52(-4.00%)
Jun 08, 2020 12.78 12.93 12.49 12.93 311,818 +0.33(+2.65%)
Jun 05, 2020 12.09 12.81 12.00 12.59 357,061 +0.96(+8.30%)
Jun 04, 2020 11.52 11.67 11.39 11.63 170,140 -0.10(-0.82%)
Jun 03, 2020 11.72 11.86 11.65 11.72 213,310 +0.29(+2.53%)
Jun 02, 2020 11.08 11.51 11.08 11.43 181,534 +0.39(+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.