$3.34 -0.06 (%) PetroQuest Energy Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
7/20/20163.153.213.053.1860,234
7/19/20163.203.323.153.1958,591
7/18/20163.273.383.183.1892,712
7/15/20163.383.413.263.3028,477
7/14/20163.403.413.303.3842,137
7/13/20163.343.553.253.37168,744
7/12/20163.303.463.233.38165,476
7/11/20163.243.303.073.27132,782
7/8/20163.183.243.053.2130,166
7/7/20163.263.333.003.13144,551
7/6/20163.273.383.083.2669,449
7/5/20163.393.463.193.27148,090
7/1/20163.403.473.303.4672,696
6/30/20163.313.393.273.3359,258
6/29/20163.333.423.213.3159,128
6/28/20163.143.313.143.2333,026
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center