Pq Group Holdings Inc (NY: PQG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.