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 (%)
Apr 30, 2020 10.26 10.42 9.996 10.28 154,611 -0.30(-2.82%)
Apr 29, 2020 10.05 10.73 9.926 10.58 271,188 +0.82(+8.36%)
Apr 28, 2020 10.02 10.15 9.611 9.760 133,684 +0.05(+0.54%)
Apr 27, 2020 9.409 9.804 9.409 9.707 125,839 +0.32(+3.36%)
Apr 24, 2020 8.892 9.444 8.883 9.391 142,778 +0.49(+5.52%)
Apr 23, 2020 8.585 8.927 8.463 8.900 168,619 +0.37(+4.32%)
Apr 22, 2020 8.690 8.760 8.515 8.532 208,704 +0.02(+0.21%)
Apr 21, 2020 8.444 8.690 8.313 8.515 115,788 -0.24(-2.71%)
Apr 20, 2020 8.742 8.865 8.576 8.751 291,684 -0.18(-2.06%)
Apr 17, 2020 8.234 8.988 8.234 8.935 201,623 +0.85(+10.52%)
Apr 16, 2020 8.804 8.804 7.874 8.085 382,298 -0.72(-8.17%)
Apr 15, 2020 9.488 9.690 8.786 8.804 109,721 -1.10(-11.15%)
Apr 14, 2020 10.12 10.19 9.733 9.909 295,596 +0.07(+0.71%)
Apr 13, 2020 9.935 10.21 9.523 9.839 146,416 -0.25(-2.43%)
Apr 09, 2020 9.646 10.32 9.646 10.08 272,899 +0.44(+4.55%)
Apr 08, 2020 9.672 10.03 9.497 9.646 397,149 +0.22(+2.33%)
Apr 07, 2020 9.935 10.49 9.374 9.426 325,615 -0.26(-2.71%)
Apr 06, 2020 9.356 9.777 9.032 9.690 190,986 +0.78(+8.76%)
Apr 03, 2020 9.383 9.663 8.778 8.909 149,735 -0.62(-6.53%)
Apr 02, 2020 9.277 9.786 9.225 9.532 200,354 +0.17(+1.78%)
Apr 01, 2020 9.120 9.523 8.944 9.365 246,267 -0.19(-2.02%)
Mar 31, 2020 9.339 9.707 9.120 9.558 251,551 +0.22(+2.35%)
Mar 30, 2020 9.409 9.576 9.024 9.339 246,665 -0.10(-1.02%)
Mar 27, 2020 9.988 10.04 9.207 9.435 175,394 -0.90(-8.74%)
Mar 26, 2020 9.698 10.48 9.637 10.34 238,053 +0.69(+7.18%)
Mar 25, 2020 9.356 9.944 8.848 9.646 316,385 +0.11(+1.20%)
Mar 24, 2020 8.760 9.558 8.576 9.532 169,658 +1.16(+13.82%)
Mar 23, 2020 8.444 8.734 7.813 8.374 219,063 +0.11(+1.38%)
Mar 20, 2020 9.234 9.540 8.142 8.260 301,067 -0.86(-9.42%)
Mar 19, 2020 8.032 9.409 8.023 9.120 282,282 +1.13(+14.16%)
Mar 18, 2020 8.208 8.374 7.822 7.988 266,134 -0.74(-8.44%)
Mar 17, 2020 8.427 8.760 8.208 8.725 264,785 +0.45(+5.40%)
Mar 16, 2020 7.541 8.769 7.453 8.278 259,113 -0.17(-1.97%)
Mar 13, 2020 8.488 8.532 7.787 8.444 233,669 +0.77(+10.06%)
Mar 12, 2020 8.190 8.260 7.638 7.673 193,440 -0.97(-11.26%)
Mar 11, 2020 8.444 8.742 8.278 8.646 224,346 -0.04(-0.40%)
Mar 10, 2020 8.848 8.962 7.945 8.681 271,357 +0.00(+0.00%)
Mar 09, 2020 9.576 9.576 8.672 8.681 100,763 -1.46(-14.43%)
Mar 06, 2020 9.856 10.23 9.760 10.15 138,217 -0.07(-0.69%)
Mar 05, 2020 10.64 10.64 10.09 10.22 126,455 -0.57(-5.28%)
Mar 04, 2020 10.88 10.88 10.47 10.79 94,692 +0.03(+0.24%)
Mar 03, 2020 11.33 11.33 10.66 10.76 89,056 -0.59(-5.18%)
Mar 02, 2020 11.65 11.82 10.98 11.35 139,948 -0.29(-2.49%)
Feb 28, 2020 11.03 11.64 11.03 11.64 167,183 +0.20(+1.76%)
Feb 27, 2020 12.01 12.11 11.43 11.43 134,366 -0.81(-6.59%)
Feb 26, 2020 12.21 12.38 12.00 12.24 161,131 +0.16(+1.31%)
Feb 25, 2020 12.75 12.75 11.86 12.08 190,581 -0.67(-5.23%)
Feb 24, 2020 13.03 13.09 12.70 12.75 171,284 -0.61(-4.59%)
Feb 21, 2020 13.45 13.56 13.29 13.36 191,474 +0.06(+0.46%)
Feb 20, 2020 13.35 13.68 13.25 13.30 178,806 +0.00(+0.00%)
Feb 19, 2020 13.42 13.48 13.25 13.30 74,544 -0.03(-0.20%)
Feb 18, 2020 13.35 13.40 13.27 13.33 69,876 +0.00(+0.00%)
Feb 14, 2020 13.26 13.43 13.26 13.33 140,269 +0.10(+0.73%)
Feb 13, 2020 13.36 13.38 13.18 13.23 90,058 -0.16(-1.18%)
Feb 12, 2020 13.74 13.74 13.39 13.39 79,920 -0.18(-1.36%)
Feb 11, 2020 13.71 13.89 13.37 13.57 95,157 -0.41(-2.95%)
Feb 10, 2020 14.14 14.20 13.93 13.99 66,390 -0.24(-1.66%)
Feb 07, 2020 14.34 14.34 14.10 14.22 57,476 -0.18(-1.28%)
Feb 06, 2020 14.47 14.47 14.27 14.41 56,264 -0.02(-0.12%)
Feb 05, 2020 14.35 14.45 14.09 14.42 75,031 +0.22(+1.54%)
Feb 04, 2020 14.10 14.24 14.05 14.21 51,813 +0.28(+2.02%)
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.