Pq Group Holdings Inc (NY: PQG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	10.08	10.28	9.733	10.14	562,790	-0.50(-4.70%)
Oct 29, 2020	10.16	10.67	10.14	10.64	143,977	+0.37(+3.59%)
Oct 28, 2020	10.44	10.54	10.25	10.27	337,167	-0.44(-4.09%)
Oct 27, 2020	10.89	10.89	10.51	10.71	128,984	-0.22(-2.01%)
Oct 26, 2020	10.87	10.97	10.79	10.93	112,766	-0.11(-1.03%)
Oct 23, 2020	11.12	11.16	10.96	11.04	134,567	+0.04(+0.40%)
Oct 22, 2020	10.94	11.07	10.83	11.00	268,755	+0.04(+0.32%)
Oct 21, 2020	11.13	11.21	10.90	10.96	271,202	-0.13(-1.19%)
Oct 20, 2020	11.09	11.15	10.89	11.09	413,361	+0.09(+0.80%)
Oct 19, 2020	11.36	11.64	10.98	11.00	462,336	-0.25(-2.26%)
Oct 16, 2020	11.06	11.30	11.05	11.26	519,340	+1.38(+13.93%)
Oct 15, 2020	9.558	9.918	9.514	9.882	69,229	+0.18(+1.90%)
Oct 14, 2020	9.497	9.760	9.497	9.698	94,718	+0.18(+1.84%)
Oct 13, 2020	9.637	9.795	9.488	9.523	51,656	-0.25(-2.60%)
Oct 12, 2020	9.804	9.856	9.716	9.777	70,138	-0.02(-0.18%)
Oct 09, 2020	9.602	9.830	9.523	9.795	128,751	+0.29(+3.04%)
Oct 08, 2020	9.128	9.532	9.128	9.505	220,038	-0.06(-0.64%)
Oct 07, 2020	9.558	9.646	9.374	9.567	297,558	+0.12(+1.30%)
Oct 06, 2020	9.523	9.751	9.383	9.444	173,113	+0.04(+0.47%)
Oct 05, 2020	9.146	9.462	9.146	9.400	114,215	+0.29(+3.18%)
Oct 02, 2020	8.620	9.181	8.576	9.111	120,768	+0.24(+2.67%)
Oct 01, 2020	8.979	9.470	8.734	8.874	428,735	-0.12(-1.36%)
Sep 30, 2020	8.970	9.242	8.962	8.997	244,467	+0.02(+0.20%)
Sep 29, 2020	8.848	8.997	8.813	8.979	137,286	+0.06(+0.69%)
Sep 28, 2020	9.023	9.198	8.909	8.918	262,032	+0.01(+0.10%)
Sep 25, 2020	8.813	8.953	8.751	8.909	177,447	+0.08(+0.89%)
Sep 24, 2020	8.918	8.988	8.778	8.830	167,133	-0.05(-0.59%)
Sep 23, 2020	9.023	9.216	8.857	8.883	226,724	-0.18(-2.03%)
Sep 22, 2020	9.365	9.400	8.874	9.067	257,319	-0.33(-3.54%)
Sep 21, 2020	10.08	10.08	9.260	9.400	337,752	-0.87(-8.45%)
Sep 18, 2020	10.30	10.30	10.03	10.27	1,951,576	+0.06(+0.60%)
Sep 17, 2020	10.03	10.35	9.988	10.21	391,372	+0.10(+0.95%)
Sep 16, 2020	10.13	10.25	10.09	10.11	163,065	+0.01(+0.09%)
Sep 15, 2020	10.32	10.32	10.09	10.10	185,493	-0.15(-1.45%)
Sep 14, 2020	10.18	10.33	10.13	10.25	289,042	+0.17(+1.65%)
Sep 11, 2020	9.944	10.17	9.821	10.08	216,791	+0.18(+1.86%)
Sep 10, 2020	10.03	10.03	9.786	9.900	183,764	-0.08(-0.79%)
Sep 09, 2020	10.11	10.27	9.979	9.979	173,021	-0.05(-0.52%)
Sep 08, 2020	10.22	10.25	10.01	10.03	141,120	-0.31(-2.97%)
Sep 04, 2020	10.36	10.44	10.22	10.34	461,864	+0.07(+0.68%)
Sep 03, 2020	10.85	10.86	10.11	10.27	181,691	-0.63(-5.79%)
Sep 02, 2020	10.20	10.97	10.20	10.90	555,345	+0.65(+6.33%)
Sep 01, 2020	10.14	10.52	10.14	10.25	718,876	+0.04(+0.34%)
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%)

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.