PetroQuest Energy Inc $6.16

down -0.01


20/8/2014 04:02 PM  |  NYSE : PQ  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PQ historical data

Date Open High Low Close Volume
8/19/20145.986.275.986.171,023,828
8/18/20145.926.115.825.981,032,897
8/15/20145.605.905.555.891,212,191
8/14/20145.705.705.535.55494,047
8/13/20145.695.725.525.69747,477
8/12/20145.785.815.575.64755,911
8/11/20145.845.965.775.78582,650
8/8/20145.645.815.625.79827,856
8/7/20146.076.075.565.591,228,767
8/6/20146.016.175.836.07925,733
8/5/20146.076.335.606.112,211,661
8/4/20146.056.396.026.37799,056
8/1/20146.396.466.026.041,248,554
7/31/20146.666.716.416.41851,708
7/30/20146.776.916.686.71853,970
7/29/20146.736.816.656.75511,908
7/28/20146.606.766.506.76991,494
7/25/20146.786.866.606.61558,728
7/24/20147.017.056.826.83634,341
7/23/20146.797.046.707.02849,347
7/22/20146.586.766.516.72690,774
7/21/20146.656.656.406.53664,826
7/18/20146.576.716.556.66635,275
7/17/20146.886.966.576.59618,853
7/16/20146.606.916.606.90783,689
7/15/20146.866.866.586.58734,592
7/14/20146.977.026.776.85910,172
7/11/20147.077.116.896.92642,780
7/10/20147.057.176.957.09980,794
7/9/20147.147.247.077.12518,994
7/8/20147.097.166.977.11981,735
7/7/20147.427.427.027.09759,351
7/3/20147.477.607.327.43465,849
7/2/20147.597.757.397.48979,649
7/1/20147.557.767.537.59963,726
6/30/20147.507.827.417.521,441,852
6/27/20147.127.527.127.501,186,191
6/26/20147.177.237.007.16593,579
6/25/20146.627.176.627.161,447,161
6/24/20147.047.106.626.621,296,916
6/23/20147.157.357.007.041,316,599
6/20/20147.107.207.057.151,023,059
6/19/20147.067.086.937.07855,639
6/18/20146.907.036.787.031,102,988
6/17/20146.666.836.596.69735,334
6/16/20146.706.966.616.64902,450
6/13/20146.436.696.386.69802,617
6/12/20146.296.466.266.39798,802
6/11/20146.166.326.126.26588,040
6/10/20146.126.206.026.16624,336
6/9/20146.086.155.996.05468,747
6/6/20146.076.115.996.08681,715
6/5/20146.006.045.906.03600,312
6/4/20145.976.025.926.02344,892
6/3/20145.966.065.896.02526,141
6/2/20146.126.165.955.97616,746
5/30/20146.156.196.006.12516,719
5/29/20146.206.206.076.13549,441
5/28/20146.006.205.926.19735,924
5/27/20146.116.165.906.00593,341
5/23/20146.056.126.016.07547,300
5/22/20146.166.236.056.06705,585
5/21/20146.026.125.966.12626,215
5/20/20146.016.065.896.02615,413
5/19/20145.896.025.856.01577,005
5/16/20145.875.925.655.89771,858
5/15/20146.136.135.845.861,095,599
5/14/20146.206.276.086.14698,077
5/13/20146.366.376.196.19793,950
5/12/20146.256.656.216.341,654,390
5/9/20146.196.306.116.20701,452
5/8/20146.226.446.066.171,327,268
5/7/20145.926.405.866.222,013,333
5/6/20145.705.955.555.781,605,467
5/5/20145.855.935.805.91572,063
5/2/20145.895.975.765.88539,275
5/1/20145.985.985.675.88872,345
4/30/20145.946.055.916.02620,547
4/29/20145.756.075.705.96777,872
4/28/20145.926.045.685.75877,633
4/25/20145.996.015.855.911,007,751
4/24/20145.656.175.616.051,340,665
4/23/20145.695.765.575.66606,952
4/22/20145.635.725.555.67553,470
4/21/20145.665.705.545.63313,065
4/17/20145.415.695.415.68685,576
4/16/20145.515.515.355.44861,747
4/15/20145.565.635.435.50626,033
4/14/20145.535.605.405.56407,454
4/11/20145.505.605.425.45496,745
4/10/20145.535.655.465.52637,300
4/9/20145.505.575.355.551,400,162
4/8/20145.305.635.175.491,156,394
4/7/20145.665.665.435.501,409,763
4/4/20145.765.835.565.66526,313
4/3/20145.675.905.665.76941,327
4/2/20145.585.685.535.67803,184
4/1/20145.705.745.555.59623,747
3/31/20145.505.715.465.70584,553
3/28/20145.525.645.415.451,253,207
Trading Center