$0.44 -0.03 (%) PetroQuest Energy Inc - NYSE

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PQ historical data

Date Open High Low Close Volume
2/9/20160.480.500.460.47222,243
2/8/20160.510.510.460.48157,526
2/5/20160.480.520.460.47121,279
2/4/20160.520.520.470.49137,312
2/3/20160.550.580.500.50197,339
2/2/20160.480.550.460.51121,831
2/1/20160.490.490.470.4741,480
1/29/20160.480.490.460.47295,562
1/28/20160.460.490.430.46342,526
1/27/20160.450.460.430.44129,946
1/26/20160.410.450.390.43199,364
1/25/20160.440.440.380.39120,671
1/22/20160.420.460.400.44226,315
1/21/20160.380.400.380.40111,017
1/20/20160.410.410.350.38203,164
1/19/20160.350.420.350.39182,730
1/15/20160.420.430.360.37199,827
1/14/20160.370.400.360.4066,528
1/13/20160.410.410.350.3597,942
1/12/20160.360.430.360.40273,663
1/11/20160.370.380.330.34316,875
1/8/20160.410.450.370.37479,399
1/7/20160.410.450.370.45322,606
1/6/20160.450.450.380.40312,446
1/5/20160.510.520.430.45138,448
1/4/20160.480.520.450.51374,527
12/31/20150.390.500.370.50547,999
12/30/20150.450.460.400.421,040,027
12/29/20150.450.470.440.45393,885
12/28/20150.480.490.420.44210,754
12/24/20150.350.460.350.46519,674
12/23/20150.330.400.320.392,773,396
12/22/20150.330.350.310.332,775,907
12/21/20150.380.470.350.351,512,771
12/18/20150.460.460.330.331,317,737
12/17/20150.530.530.450.45695,047
12/16/20150.490.530.460.46343,455
12/15/20150.540.560.490.49460,716
12/14/20150.520.560.500.53179,775
12/11/20150.620.620.560.56177,264
12/10/20150.580.650.560.60299,041
12/9/20150.530.580.500.56382,880
12/8/20150.470.590.460.53571,573
12/7/20150.570.590.450.47791,720
12/4/20150.630.670.530.57371,741
12/3/20150.590.630.580.60320,155
12/2/20150.700.700.600.61554,302
12/1/20150.730.750.680.69566,869
11/30/20150.760.760.720.74579,947
11/27/20150.750.780.720.7368,569
11/25/20150.770.770.720.75205,527
11/24/20150.730.830.720.73838,581
11/23/20150.760.800.730.73561,034
11/20/20150.950.950.820.83575,264
11/19/20150.991.030.940.94299,729
11/18/20151.001.051.001.01268,933
11/17/20151.071.091.001.00206,616
11/16/20151.061.091.031.06117,535
11/13/20151.031.091.011.06113,967
11/12/20151.051.101.051.05152,565
11/11/20151.141.161.061.08227,976
11/10/20151.151.201.131.1570,645
11/9/20151.181.241.151.16173,494
11/6/20151.151.211.141.20211,349
11/5/20151.161.221.151.15161,553
11/4/20151.171.251.161.21206,365
11/3/20151.181.301.161.16410,142
11/2/20151.121.301.121.13200,455
10/30/20151.211.231.121.12316,239
10/29/20151.121.221.121.20190,144
10/28/20151.111.201.081.16275,312
10/27/20151.131.171.051.07278,397
10/26/20151.271.271.071.17377,208
10/23/20151.221.261.181.25157,943
10/22/20151.221.231.181.2154,308
10/21/20151.211.251.171.2192,548
10/20/20151.251.271.211.2399,735
10/19/20151.281.311.211.2489,222
10/16/20151.321.351.251.31629,316
10/15/20151.341.411.341.34138,101
10/14/20151.331.361.311.3545,339
10/13/20151.341.401.311.32127,574
10/12/20151.461.511.371.37152,636
10/9/20151.421.511.401.45489,199
10/8/20151.341.431.311.40263,006
10/7/20151.431.501.251.39526,701
10/6/20151.361.431.321.41547,992
10/5/20151.231.391.231.34449,863
10/2/20151.151.281.131.27225,188
10/1/20151.231.281.151.15167,982
9/30/20151.181.241.111.17201,149
9/29/20151.231.291.181.19782,599
9/28/20151.201.231.131.22213,014
9/25/20151.221.281.171.22144,844
9/24/20151.281.281.201.23111,616
9/23/20151.321.321.301.3060,480
9/22/20151.331.351.301.32141,341
9/21/20151.391.401.331.35125,236
9/18/20151.401.401.351.39216,846
9/17/20151.411.431.391.41125,629
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center