PETROQUEST ENERGY $4.50

down -0.14


19/6/2013 04:19 PM  |  NYSE : PQ  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PQ historical data

Date Open High Low Close Volume
6/19/2013 4.65 4.65 4.46 4.50 2690
6/18/2013 4.62 4.70 4.61 4.64 2027
6/17/2013 4.75 4.75 4.54 4.61 2806
6/14/2013 4.81 4.85 4.66 4.68 11589
6/13/2013 4.74 4.85 4.71 4.80 2274
6/12/2013 4.83 4.83 4.72 4.74 2049
6/11/2013 4.68 4.81 4.60 4.78 2505
6/10/2013 4.80 4.86 4.74 4.80 1448
6/7/2013 4.77 4.90 4.71 4.81 2910
6/6/2013 4.71 4.81 4.68 4.72 2563
6/5/2013 4.81 4.83 4.72 4.72 2458
6/4/2013 4.76 4.87 4.73 4.84 3379
6/3/2013 4.60 4.78 4.56 4.77 3496
5/31/2013 4.71 4.76 4.56 4.58 2841
5/30/2013 4.75 4.85 4.70 4.76 2089
5/29/2013 4.80 4.90 4.72 4.75 1339
5/28/2013 4.96 4.99 4.77 4.87 2379
5/24/2013 4.82 4.83 4.71 4.83 1310
5/23/2013 4.68 4.80 4.65 4.80 1933
5/22/2013 5.00 5.10 4.72 4.75 3467
5/21/2013 4.83 5.04 4.83 4.95 5209
5/20/2013 4.68 4.90 4.66 4.81 4098
5/17/2013 4.71 4.77 4.60 4.66 5679
5/16/2013 4.65 4.74 4.57 4.67 2262
5/15/2013 4.77 4.80 4.66 4.69 2547
5/14/2013 4.76 4.83 4.73 4.80 3313
5/13/2013 4.68 4.77 4.66 4.76 3010
5/10/2013 4.84 4.84 4.66 4.69 3640
5/9/2013 4.84 4.86 4.68 4.83 4252
5/8/2013 4.61 4.89 4.61 4.82 6996
5/7/2013 4.30 4.65 4.30 4.59 10610
5/6/2013 4.16 4.24 4.14 4.21 4102
5/3/2013 4.07 4.22 4.07 4.17 3989
5/2/2013 4.07 4.08 3.99 4.01 2931
5/1/2013 4.28 4.28 4.02 4.02 4546
4/30/2013 4.28 4.29 4.18 4.28 2303
4/29/2013 4.29 4.36 4.27 4.29 1914
4/26/2013 4.35 4.37 4.20 4.25 2748
4/25/2013 4.43 4.49 4.30 4.36 3901
4/24/2013 4.36 4.44 4.31 4.42 7980
4/23/2013 4.28 4.37 4.28 4.33 1634
4/22/2013 4.25 4.30 4.09 4.29 1939
4/19/2013 4.29 4.30 4.16 4.22 2929
4/18/2013 4.09 4.33 4.02 4.29 5477
4/17/2013 4.08 4.12 4.01 4.06 3395
4/16/2013 4.09 4.19 4.01 4.17 3268
4/15/2013 4.28 4.30 4.05 4.05 3764
4/12/2013 4.37 4.39 4.26 4.36 2918
4/11/2013 4.35 4.54 4.31 4.42 3899
4/10/2013 4.22 4.39 4.21 4.37 2973
4/9/2013 4.30 4.33 4.19 4.21 2242
4/8/2013 4.18 4.31 4.12 4.29 2501
4/5/2013 3.93 4.20 3.93 4.15 3964
4/4/2013 4.07 4.09 3.99 4.01 2666
4/3/2013 4.20 4.21 4.02 4.09 3827
4/2/2013 4.21 4.29 4.18 4.20 4678
4/1/2013 4.42 4.46 4.20 4.23 2491
3/28/2013 4.42 4.50 4.37 4.44 3390
3/27/2013 4.25 4.43 4.21 4.40 2744
3/26/2013 4.33 4.39 4.27 4.31 2395
3/25/2013 4.38 4.44 4.29 4.31 1824
3/22/2013 4.39 4.49 4.35 4.37 1396
3/21/2013 4.36 4.47 4.36 4.38 2896
3/20/2013 4.57 4.57 4.35 4.39 3728
3/19/2013 4.66 4.66 4.41 4.50 3215
3/18/2013 4.65 4.77 4.61 4.65 2618
3/15/2013 4.60 4.79 4.60 4.75 7920
3/14/2013 4.44 4.66 4.44 4.60 3812
3/13/2013 4.43 4.52 4.39 4.45 3896
3/12/2013 4.54 4.60 4.39 4.44 3544
3/11/2013 4.24 4.54 4.24 4.53 4851
3/8/2013 4.25 4.30 4.16 4.27 4241
3/7/2013 4.00 4.24 3.98 4.21 20454
3/6/2013 3.88 4.02 3.86 3.99 15800
3/5/2013 3.90 4.01 3.86 3.87 4393
3/4/2013 4.08 4.08 3.85 3.90 5805
3/1/2013 3.75 4.06 3.74 4.04 6945
2/28/2013 3.84 3.86 3.55 3.84 10933
2/27/2013 3.72 3.91 3.72 3.84 4540
2/26/2013 3.87 3.91 3.72 3.73 3943
2/25/2013 4.05 4.09 3.86 3.86 3054
2/22/2013 4.00 4.05 3.95 4.00 3043
2/21/2013 4.08 4.08 3.89 3.99 3936
2/20/2013 4.35 4.37 4.10 4.10 5618
2/19/2013 4.34 4.46 4.31 4.38 3884
2/15/2013 4.41 4.47 4.25 4.30 5207
2/14/2013 4.34 4.46 4.26 4.45 3243
2/13/2013 4.40 4.40 4.31 4.34 3880
2/12/2013 4.41 4.45 4.32 4.37 2304
2/11/2013 4.51 4.56 4.33 4.42 3492
2/8/2013 4.60 4.68 4.50 4.53 4540
2/7/2013 4.67 4.72 4.56 4.57 7072
2/6/2013 4.90 4.90 4.68 4.68 8574
2/5/2013 5.01 5.03 4.90 4.95 4365
2/4/2013 5.04 5.09 4.93 4.94 3409
2/1/2013 5.15 5.21 5.04 5.11 2889
1/31/2013 5.13 5.20 5.06 5.14 2337
1/30/2013 5.23 5.29 5.10 5.14 2484
1/29/2013 5.14 5.24 5.06 5.23 2724
1/28/2013 5.22 5.26 5.10 5.13 2122
Marketplace
Trading Center