Pq Group Holdings Inc (NY: PQG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.29	13.43	13.23	13.28	64,204	-0.13(-0.98%)
May 30, 2019	13.43	13.54	13.28	13.42	48,597	-0.03(-0.20%)
May 29, 2019	13.28	13.52	13.21	13.44	143,734	+0.10(+0.72%)
May 28, 2019	13.46	13.53	13.31	13.35	101,014	-0.16(-1.17%)
May 24, 2019	13.57	13.57	13.41	13.50	39,115	+0.04(+0.33%)
May 23, 2019	13.66	13.75	13.42	13.46	79,067	-0.38(-2.73%)
May 22, 2019	13.94	14.02	13.79	13.84	51,449	-0.14(-1.00%)
May 21, 2019	13.85	14.08	13.82	13.98	115,566	+0.21(+1.53%)
May 20, 2019	13.91	14.07	13.74	13.77	46,043	-0.25(-1.81%)
May 17, 2019	13.79	14.11	13.79	14.02	131,944	+0.11(+0.76%)
May 16, 2019	13.71	14.07	13.71	13.92	131,349	+0.25(+1.80%)
May 15, 2019	13.53	13.71	13.52	13.67	60,441	+0.01(+0.06%)
May 14, 2019	13.65	13.79	13.56	13.66	75,703	+0.04(+0.26%)
May 13, 2019	13.64	13.70	13.49	13.63	133,229	-0.31(-2.20%)
May 10, 2019	13.59	13.95	13.48	13.93	87,583	+0.26(+1.92%)
May 09, 2019	13.90	14.13	13.47	13.67	128,627	-0.27(-1.95%)
May 08, 2019	13.52	14.17	13.40	13.94	257,300	+0.42(+3.11%)
May 07, 2019	13.69	13.85	13.45	13.52	62,227	-0.33(-2.40%)
May 06, 2019	13.75	13.94	13.71	13.85	43,261	-0.18(-1.31%)
May 03, 2019	13.61	14.09	13.61	14.04	80,854	+0.53(+3.89%)
May 02, 2019	13.57	13.59	13.43	13.51	44,584	-0.11(-0.84%)
May 01, 2019	13.86	13.86	13.51	13.63	96,276	-0.24(-1.71%)
Apr 30, 2019	13.89	13.94	13.59	13.86	141,270	+0.04(+0.25%)
Apr 29, 2019	13.65	13.90	13.56	13.83	64,423	+0.22(+1.61%)
Apr 26, 2019	13.61	13.80	13.53	13.61	66,485	-0.02(-0.13%)
Apr 25, 2019	13.94	13.94	13.61	13.63	55,782	-0.37(-2.63%)
Apr 24, 2019	14.13	14.44	13.94	13.99	86,779	-0.08(-0.56%)
Apr 23, 2019	13.83	14.21	13.79	14.07	72,866	+0.21(+1.52%)
Apr 22, 2019	14.13	14.21	13.73	13.86	68,393	-0.30(-2.10%)
Apr 18, 2019	14.20	14.33	14.15	14.16	47,212	-0.13(-0.92%)
Apr 17, 2019	14.30	14.33	14.16	14.29	61,803	+0.10(+0.68%)
Apr 16, 2019	14.19	14.31	13.99	14.20	81,860	+0.04(+0.31%)
Apr 15, 2019	14.35	14.38	14.08	14.15	50,884	-0.16(-1.10%)
Apr 12, 2019	14.23	14.37	14.19	14.31	63,520	+0.19(+1.37%)
Apr 11, 2019	14.09	14.21	13.94	14.12	67,443	+0.04(+0.25%)
Apr 10, 2019	14.22	14.26	14.00	14.08	119,359	-0.14(-0.99%)
Apr 09, 2019	13.51	14.36	13.51	14.22	280,894	+0.61(+4.44%)
Apr 08, 2019	13.28	13.64	13.22	13.62	399,927	+0.27(+2.04%)
Apr 05, 2019	13.34	13.37	13.24	13.35	518,428	+0.07(+0.53%)
Apr 04, 2019	13.32	13.41	13.22	13.28	152,663	-0.05(-0.39%)
Apr 03, 2019	13.42	13.51	13.28	13.33	67,104	+0.01(+0.07%)
Apr 02, 2019	13.45	13.48	13.28	13.32	68,636	-0.14(-1.04%)
Apr 01, 2019	13.43	13.53	13.39	13.46	111,976	+0.16(+1.19%)
Mar 29, 2019	13.49	13.50	13.11	13.30	167,867	-0.11(-0.78%)
Mar 28, 2019	13.48	13.65	13.31	13.41	78,604	-0.04(-0.26%)
Mar 27, 2019	13.21	13.50	13.13	13.44	129,282	+0.21(+1.59%)
Mar 26, 2019	13.35	13.50	13.21	13.23	141,233	+0.11(+0.80%)
Mar 25, 2019	13.20	13.28	12.96	13.13	108,947	-0.11(-0.86%)
Mar 22, 2019	13.36	13.44	12.97	13.24	175,850	-0.25(-1.82%)
Mar 21, 2019	13.37	13.78	13.37	13.49	66,920	+0.03(+0.20%)
Mar 20, 2019	13.49	13.67	13.34	13.46	93,553	-0.03(-0.20%)
Mar 19, 2019	13.52	13.64	13.36	13.49	94,866	+0.07(+0.52%)
Mar 18, 2019	13.43	13.53	13.26	13.42	221,920	+0.03(+0.20%)
Mar 15, 2019	13.58	13.64	13.28	13.39	292,057	-0.14(-1.04%)
Mar 14, 2019	13.74	13.94	13.50	13.53	204,211	-0.23(-1.66%)
Mar 13, 2019	13.63	13.92	13.63	13.76	182,091	+0.24(+1.75%)
Mar 12, 2019	13.68	13.74	13.51	13.52	59,264	-0.15(-1.09%)
Mar 11, 2019	13.43	13.80	13.43	13.67	298,135	+0.27(+2.03%)
Mar 08, 2019	13.58	13.64	13.39	13.40	105,145	-0.23(-1.67%)
Mar 07, 2019	13.72	13.75	13.52	13.63	96,651	-0.07(-0.51%)
Mar 06, 2019	14.19	14.21	13.57	13.70	172,498	-0.47(-3.34%)
Mar 05, 2019	14.18	14.24	14.03	14.17	52,246	+0.01(+0.06%)
Mar 04, 2019	14.29	14.45	14.10	14.16	58,904	-0.15(-1.04%)

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.