$1.39 -0.01 (%) PetroQuest Energy Inc - NYSE

Jul. 31, 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
7/31/20151.391.411.331.39289,663
7/30/20151.421.451.361.40964,235
7/29/20151.431.471.391.43885,467
7/28/20151.381.471.341.44263,623
7/27/20151.441.521.371.38552,227
7/24/20151.501.511.411.44526,138
7/23/20151.561.601.471.501,463,217
7/22/20151.451.571.391.551,502,173
7/21/20151.501.561.501.50483,033
7/20/20151.601.611.501.52544,608
7/17/20151.681.691.611.61482,323
7/16/20151.721.741.671.69473,889
7/15/20151.801.811.701.72632,723
7/14/20151.681.831.681.78444,895
7/13/20151.691.771.671.73423,547
7/10/20151.811.861.711.72494,451
7/9/20151.711.841.711.81392,900
7/8/20151.721.791.651.66844,144
7/7/20151.711.781.641.73918,973
7/6/20151.811.891.711.721,088,653
7/2/20151.851.991.821.83908,597
7/1/20151.931.981.801.846,750,980
6/30/20152.042.061.951.981,386,343
6/29/20152.002.041.962.00886,543
6/26/20152.022.122.012.036,076,533
6/25/20152.052.072.042.041,492,086
6/24/20152.042.082.002.062,331,248
6/23/20152.082.142.052.10572,786
6/22/20152.122.122.052.07697,657
6/19/20152.022.162.002.161,830,619
6/18/20152.052.052.002.01558,796
6/17/20152.032.112.012.02691,442
6/16/20152.022.052.002.02586,443
6/15/20152.102.142.012.021,082,851
6/12/20152.272.272.102.111,066,087
6/11/20152.312.382.252.29672,207
6/10/20152.332.332.252.28626,690
6/9/20152.312.442.212.251,085,020
6/8/20152.292.572.262.323,938,093
6/5/20151.751.881.751.88435,160
6/4/20151.821.851.761.76441,205
6/3/20151.821.891.821.84403,731
6/2/20151.781.901.771.82405,213
6/1/20151.721.801.701.75502,072
5/29/20151.731.821.701.731,051,765
5/28/20151.791.861.711.73545,541
5/27/20151.851.871.751.80454,179
5/26/20151.901.931.801.84681,369
5/22/20152.022.061.901.91487,731
5/21/20151.792.071.792.04889,129
5/20/20151.941.941.761.781,081,894
5/19/20152.002.041.831.851,135,263
5/18/20152.062.061.962.00741,791
5/15/20152.052.072.002.07702,516
5/14/20152.092.111.992.011,335,540
5/13/20152.162.172.032.08566,593
5/12/20152.102.182.102.13622,568
5/11/20152.342.342.092.10555,268
5/8/20152.252.352.242.34246,535
5/7/20152.402.462.192.27712,450
5/6/20152.732.742.412.43707,431
5/5/20152.502.702.492.66614,790
5/4/20152.672.672.602.66542,508
5/1/20152.672.732.562.70744,820
4/30/20152.662.712.602.68525,643
4/29/20152.562.742.552.68449,901
4/28/20152.542.572.492.56288,630
4/27/20152.492.542.462.53510,045
4/24/20152.572.572.472.47678,069
4/23/20152.522.662.522.58450,671
4/22/20152.522.602.482.54323,080
4/21/20152.542.572.452.52319,597
4/20/20152.562.602.502.54242,598
4/17/20152.602.642.502.58418,844
4/16/20152.732.732.582.58609,337
4/15/20152.552.742.492.72763,884
4/14/20152.592.592.482.53340,861
4/13/20152.422.562.402.54503,730
4/10/20152.552.552.402.42366,169
4/9/20152.402.532.362.52463,377
4/8/20152.592.622.362.40469,961
4/7/20152.522.602.442.58646,408
4/6/20152.432.552.382.54501,488
4/2/20152.342.422.312.38446,285
4/1/20152.312.392.282.34560,393
3/31/20152.102.312.102.301,017,009
3/30/20152.252.272.072.12583,404
3/27/20152.202.252.162.21619,476
3/26/20152.142.312.122.221,068,285
3/25/20152.132.182.102.10534,260
3/24/20152.152.162.082.14527,284
3/23/20152.082.182.062.12571,910
3/20/20152.082.112.002.081,710,426
3/19/20152.052.131.982.06549,024
3/18/20152.022.132.012.111,023,287
3/17/20152.052.122.012.04693,476
3/16/20151.972.061.952.051,468,297
3/13/20152.162.222.002.021,606,463
3/12/20152.502.501.982.184,095,074
3/11/20152.602.642.402.49999,382
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!