$4.25 -0.10 (%) PetroQuest Energy Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PQ historical data

Date Open High Low Close Volume
12/9/20164.424.494.134.25114,578
12/8/20164.104.373.984.35197,889
12/7/20164.054.153.964.0853,227
12/6/20163.954.163.954.04122,458
12/5/20164.084.243.953.98189,354
12/2/20164.044.153.893.9998,476
12/1/20164.404.433.874.05292,604
11/30/20164.514.514.074.19278,251
11/29/20164.064.193.803.83171,889
11/28/20163.914.433.754.18653,680
11/25/20164.024.203.673.85125,846
11/23/20163.473.923.303.92151,130
11/22/20163.513.593.373.4546,229
11/21/20163.363.513.333.4971,583
11/18/20163.253.373.173.2654,633
11/17/20163.333.483.143.2078,854
11/16/20163.433.543.313.3164,113
11/15/20163.303.443.293.43117,127
11/14/20163.203.353.103.1891,590
11/11/20163.333.333.183.2038,233
11/10/20163.203.383.123.33120,388
11/9/20162.973.242.923.1987,221
11/8/20163.013.082.942.9571,345
11/7/20162.953.152.863.03131,785
11/4/20163.043.132.832.88172,554
11/3/20163.193.373.043.0861,703
11/2/20163.483.483.163.21147,875
11/1/20163.263.722.933.49283,726
10/31/20163.753.763.553.71114,861
10/28/20163.883.933.763.7867,248
10/27/20163.883.993.853.8877,320
10/26/20164.054.053.693.84163,263
10/25/20164.194.204.074.1191,877
10/24/20164.264.264.154.2387,781
10/21/20164.094.284.034.2771,520
10/20/20164.104.153.934.1484,157
10/19/20164.024.174.004.16131,554
10/18/20164.004.043.874.02151,888
10/17/20164.064.063.833.95177,896
10/14/20164.174.173.924.06108,414
10/13/20164.054.183.864.0898,956
10/12/20164.014.103.844.0894,000
10/11/20164.104.153.954.01105,332
10/10/20163.904.153.734.11355,992
10/7/20163.924.103.633.66160,878
10/6/20163.714.033.703.91282,648
10/5/20163.623.783.603.70144,873
10/4/20163.613.623.483.5862,340
10/3/20163.463.653.453.61171,042
9/30/20163.343.493.193.46184,539
9/29/20163.403.643.303.34216,755
9/28/20162.993.482.993.40431,790
9/27/20163.083.102.862.94312,595
9/26/20163.283.323.093.1796,710
9/23/20163.513.603.023.26257,781
9/22/20163.153.613.123.54308,063
9/21/20162.923.142.853.11356,639
9/20/20162.842.902.772.89102,892
9/19/20162.892.982.792.89144,233
9/16/20162.862.922.792.87181,358
9/15/20162.842.932.802.9283,544
9/14/20162.993.032.752.82286,797
9/13/20163.003.052.843.00166,803
9/12/20162.913.022.852.96174,880
9/9/20163.003.022.792.97307,088
9/8/20162.883.062.873.02266,582
9/7/20162.702.912.702.86116,094
9/6/20162.963.022.722.72348,640
9/2/20162.753.252.632.96703,991
9/1/20163.163.272.922.93368,440
8/31/20163.163.332.913.23883,373
8/30/20162.383.322.383.221,621,534
8/29/20162.402.442.292.36294,353
8/26/20162.452.582.192.363,689,291
8/25/20161.861.861.711.76169,784
8/24/20161.891.921.831.8633,483
8/23/20161.901.921.871.9061,594
8/22/20161.901.911.821.91106,130
8/19/20162.002.001.891.9093,101
8/18/20161.972.021.951.98127,770
8/17/20161.982.051.861.90221,418
8/16/20161.771.961.711.87237,876
8/15/20161.721.871.711.79124,098
8/12/20161.801.861.731.7795,284
8/11/20161.791.851.771.8079,372
8/10/20161.891.931.741.79109,972
8/9/20161.912.001.811.8778,279
8/8/20162.022.101.791.91285,359
8/5/20162.012.051.952.00149,877
8/4/20162.252.251.961.97461,676
8/3/20162.452.602.392.43142,451
8/2/20162.942.942.252.37350,045
8/1/20163.203.202.922.98118,575
7/29/20162.973.302.863.2399,577
7/28/20163.003.012.942.9550,645
7/27/20163.083.102.963.0043,201
7/26/20163.003.042.953.0359,666
7/25/20163.003.052.903.0036,501
7/22/20163.073.082.913.0180,418
7/21/20163.173.233.013.0444,555
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center