$3.12 +0.02 (%) PetroQuest Energy Inc - NYSE

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PQ historical data

Date Open High Low Close Volume
1/23/20153.103.183.063.12428,140
1/22/20153.293.303.083.10481,660
1/21/20153.233.313.183.23411,532
1/20/20153.233.233.133.18387,090
1/16/20153.103.313.103.24419,559
1/15/20153.283.353.063.06572,448
1/14/20153.073.233.003.18630,879
1/13/20153.123.172.993.12492,484
1/12/20153.353.352.983.14727,846
1/9/20153.183.393.143.381,015,688
1/8/20153.243.333.143.171,187,996
1/7/20153.323.363.153.22606,623
1/6/20153.423.453.263.32745,739
1/5/20153.663.693.323.46748,003
1/2/20153.753.833.643.72439,219
12/31/20143.853.853.643.74752,281
12/30/20143.783.943.743.87586,375
12/29/20143.783.903.733.80450,392
12/26/20143.853.883.713.76648,485
12/24/20143.813.893.703.87647,551
12/23/20143.823.953.793.85917,838
12/22/20143.913.923.693.86949,625
12/19/20143.734.023.653.993,093,576
12/18/20143.653.743.503.70915,501
12/17/20143.253.803.213.411,729,724
12/16/20143.223.543.153.252,000,693
12/15/20143.553.643.153.261,409,253
12/12/20143.483.643.333.461,179,403
12/11/20143.723.863.573.571,001,357
12/10/20143.803.833.563.711,876,753
12/9/20143.414.163.413.992,265,123
12/8/20143.633.633.193.24982,246
12/5/20143.653.683.553.651,117,187
12/4/20143.603.743.583.69854,536
12/3/20143.443.763.443.66910,398
12/2/20143.583.633.383.501,508,632
12/1/20143.653.673.473.591,237,918
11/28/20143.923.953.683.72803,547
11/26/20144.014.133.914.11745,110
11/25/20144.174.223.974.00874,329
11/24/20144.384.424.104.17603,706
11/21/20144.334.434.324.38785,050
11/20/20144.004.274.004.21511,800
11/19/20144.004.083.894.04800,690
11/18/20144.004.043.863.99904,067
11/17/20144.094.093.964.00650,618
11/14/20143.964.133.894.12887,621
11/13/20144.014.013.833.951,109,489
11/12/20143.964.083.894.01968,110
11/11/20143.914.033.863.96756,311
11/10/20144.034.193.873.90635,362
11/7/20143.934.073.814.012,136,142
11/6/20144.014.083.833.891,315,378
11/5/20143.884.083.844.061,109,690
11/4/20144.064.243.773.862,797,627
11/3/20144.774.864.414.41951,647
10/31/20144.474.704.284.70882,595
10/30/20144.414.504.244.36366,235
10/29/20144.614.674.384.45509,470
10/28/20144.174.524.114.52772,588
10/27/20144.204.304.054.12486,241
10/24/20144.484.484.214.27491,276
10/23/20144.334.524.214.471,035,865
10/22/20144.444.554.254.26552,080
10/21/20144.344.444.264.42564,963
10/20/20144.294.394.164.26781,041
10/17/20144.734.804.264.281,049,805
10/16/20144.284.744.214.57985,087
10/15/20144.054.454.014.441,535,764
10/14/20144.234.414.064.191,006,296
10/13/20144.504.594.184.18890,333
10/10/20144.504.654.324.50893,841
10/9/20144.924.954.534.54745,301
10/8/20144.744.984.584.961,123,272
10/7/20144.934.944.724.751,484,275
10/6/20145.305.334.934.991,016,682
10/3/20145.355.465.175.28650,820
10/2/20145.305.325.065.29929,188
10/1/20145.635.665.305.32983,716
9/30/20145.785.885.605.62989,721
9/29/20145.585.815.525.76671,121
9/26/20145.445.715.395.69548,676
9/25/20145.595.625.415.44554,199
9/24/20145.555.625.135.611,091,708
9/23/20145.505.675.475.52652,431
9/22/20145.715.735.535.53627,472
9/19/20145.815.855.665.74911,052
9/18/20145.945.955.745.83469,373
9/17/20145.976.035.875.94706,199
9/16/20145.855.975.845.96686,160
9/15/20145.865.955.765.89538,110
9/12/20146.006.005.785.83472,643
9/11/20145.886.055.825.99615,970
9/10/20145.955.985.555.971,586,473
9/9/20146.136.225.945.97868,539
9/8/20146.236.266.056.08697,482
9/5/20146.096.266.086.25460,788
9/4/20146.446.446.096.12605,582
9/3/20146.456.536.286.41449,372
9/2/20146.696.696.416.45407,962
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center