$3.06 -0.19 (%) PetroQuest Energy Inc - New York Stock Exchange, Inc.

Jun. 27, 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
6/27/20163.263.493.053.0681,246
6/24/20162.753.302.753.2577,711
6/23/20163.273.503.163.2344,522
6/22/20163.333.353.193.2440,193
6/21/20163.223.303.043.2923,476
6/20/20163.283.383.083.2752,312
6/17/20162.843.392.673.28198,951
6/16/20162.972.982.752.8340,551
6/15/20162.663.202.612.97247,218
6/14/20163.023.292.542.62123,565
6/13/20163.003.202.913.0674,097
6/10/20163.253.323.003.0198,018
6/9/20163.433.463.163.3452,540
6/8/20163.753.753.403.45202,502
6/7/20163.653.793.623.72237,138
6/6/20163.323.793.303.68236,010
6/3/20162.973.602.973.23318,670
6/2/20162.912.962.812.9694,682
6/1/20163.053.082.772.92109,747
5/31/20162.502.992.502.91137,135
5/27/20162.502.692.492.5342,903
5/26/20162.722.722.542.54144,361
5/25/20162.432.752.402.53178,688
5/24/20162.092.612.092.40250,466
5/23/20162.122.182.052.07122,170
5/20/20162.432.431.772.10509,819
5/19/20162.702.712.392.33244,234
5/18/20160.820.840.730.73268,992
5/17/20160.790.830.780.83210,367
5/16/20160.820.840.770.78185,227
5/13/20160.810.830.770.82158,974
5/12/20160.840.840.780.79195,482
5/11/20160.800.840.780.82152,537
5/10/20160.730.790.720.77126,688
5/9/20160.750.780.720.74118,873
5/6/20160.740.830.730.78191,802
5/5/20160.760.780.720.76120,706
5/4/20160.730.790.700.74287,224
5/3/20160.750.780.670.72405,557
5/2/20160.830.840.770.78396,843
4/29/20160.850.850.790.79248,208
4/28/20160.840.850.800.83248,570
4/27/20160.890.900.830.84304,371
4/26/20160.850.900.850.86216,639
4/25/20160.900.900.840.86309,830
4/22/20160.840.900.810.88573,842
4/21/20160.790.890.790.80736,221
4/20/20160.710.800.660.76493,293
4/19/20160.640.720.600.70522,212
4/18/20160.630.670.590.61180,926
4/15/20160.660.660.610.62180,694
4/14/20160.680.690.620.65280,678
4/13/20160.680.680.630.63262,579
4/12/20160.600.700.600.66435,492
4/11/20160.600.620.590.60240,206
4/8/20160.600.630.590.60111,401
4/7/20160.580.610.580.58151,663
4/6/20160.620.620.560.58120,328
4/5/20160.590.620.560.62108,753
4/4/20160.600.630.580.58125,733
4/1/20160.610.670.570.57175,703
3/31/20160.640.740.610.61591,641
3/30/20160.620.650.590.61166,596
3/29/20160.560.600.530.55179,013
3/28/20160.540.570.530.5691,549
3/24/20160.600.610.530.53169,448
3/23/20160.640.640.560.61172,146
3/22/20160.610.640.590.64315,007
3/21/20160.620.630.560.62164,369
3/18/20160.620.650.600.62499,209
3/17/20160.600.620.530.60215,207
3/16/20160.570.590.540.5982,809
3/15/20160.580.630.540.57189,736
3/14/20160.600.600.550.59226,674
3/11/20160.610.640.580.60270,640
3/10/20160.580.600.480.56374,064
3/9/20160.550.560.530.55657,966
3/8/20160.590.600.530.53405,562
3/7/20160.610.660.530.581,618,795
3/4/20160.520.570.500.531,128,802
3/3/20160.430.500.420.47206,811
3/2/20160.450.490.430.46350,316
3/1/20160.430.450.400.44266,339
2/29/20160.450.450.400.43115,877
2/26/20160.450.460.440.4588,820
2/25/20160.450.460.380.46165,950
2/24/20160.450.460.430.45293,589
2/23/20160.420.470.410.45202,571
2/22/20160.520.520.400.40874,971
2/19/20160.480.500.480.49102,706
2/18/20160.520.520.480.50122,512
2/17/20160.500.520.490.5138,595
2/16/20160.550.550.480.4968,481
2/12/20160.530.530.480.4963,779
2/11/20160.450.550.430.50464,553
2/10/20160.490.490.440.44123,203
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center