$4.46 +0.20 (%) PetroQuest Energy Inc - NYSE

Oct. 23, 2014 | 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
10/22/20144.444.554.254.26552,080
10/21/20144.344.444.264.42564,963
10/20/20144.294.394.164.26781,041
10/17/20144.734.804.264.281,049,805
10/16/20144.284.744.214.57985,087
10/15/20144.054.454.014.441,535,764
10/14/20144.234.414.064.191,006,296
10/13/20144.504.594.184.18890,333
10/10/20144.504.654.324.50893,841
10/9/20144.924.954.534.54745,301
10/8/20144.744.984.584.961,123,272
10/7/20144.934.944.724.751,484,275
10/6/20145.305.334.934.991,016,682
10/3/20145.355.465.175.28650,820
10/2/20145.305.325.065.29929,188
10/1/20145.635.665.305.32983,716
9/30/20145.785.885.605.62989,721
9/29/20145.585.815.525.76671,121
9/26/20145.445.715.395.69548,676
9/25/20145.595.625.415.44554,199
9/24/20145.555.625.135.611,091,708
9/23/20145.505.675.475.52652,431
9/22/20145.715.735.535.53627,472
9/19/20145.815.855.665.74911,052
9/18/20145.945.955.745.83469,373
9/17/20145.976.035.875.94706,199
9/16/20145.855.975.845.96686,160
9/15/20145.865.955.765.89538,110
9/12/20146.006.005.785.83472,643
9/11/20145.886.055.825.99615,970
9/10/20145.955.985.555.971,586,473
9/9/20146.136.225.945.97868,539
9/8/20146.236.266.056.08697,482
9/5/20146.096.266.086.25460,788
9/4/20146.446.446.096.12605,582
9/3/20146.456.536.286.41449,372
9/2/20146.696.696.416.45407,962
8/29/20146.426.686.396.66601,160
8/28/20146.446.496.386.41573,311
8/27/20146.416.536.336.49385,277
8/26/20146.446.546.356.39468,950
8/25/20146.406.466.226.381,130,542
8/22/20146.326.496.236.42907,904
8/21/20146.186.366.036.36782,256
8/20/20146.156.176.046.16567,875
8/19/20145.986.275.986.171,023,828
8/18/20145.926.115.825.981,032,897
8/15/20145.605.905.555.891,212,191
8/14/20145.705.705.535.55494,047
8/13/20145.695.725.525.69747,477
8/12/20145.785.815.575.64755,911
8/11/20145.845.965.775.78582,650
8/8/20145.645.815.625.79827,856
8/7/20146.076.075.565.591,228,767
8/6/20146.016.175.836.07925,733
8/5/20146.076.335.606.112,211,661
8/4/20146.056.396.026.37799,056
8/1/20146.396.466.026.041,248,554
7/31/20146.666.716.416.41851,708
7/30/20146.776.916.686.71853,970
7/29/20146.736.816.656.75511,908
7/28/20146.606.766.506.76991,494
7/25/20146.786.866.606.61558,728
7/24/20147.017.056.826.83634,341
7/23/20146.797.046.707.02849,347
7/22/20146.586.766.516.72690,774
7/21/20146.656.656.406.53664,826
7/18/20146.576.716.556.66635,275
7/17/20146.886.966.576.59618,853
7/16/20146.606.916.606.90783,689
7/15/20146.866.866.586.58734,592
7/14/20146.977.026.776.85910,172
7/11/20147.077.116.896.92642,780
7/10/20147.057.176.957.09980,794
7/9/20147.147.247.077.12518,994
7/8/20147.097.166.977.11981,735
7/7/20147.427.427.027.09759,351
7/3/20147.477.607.327.43465,849
7/2/20147.597.757.397.48979,649
7/1/20147.557.767.537.59963,726
6/30/20147.507.827.417.521,441,852
6/27/20147.127.527.127.501,186,191
6/26/20147.177.237.007.16593,579
6/25/20146.627.176.627.161,447,161
6/24/20147.047.106.626.621,296,916
6/23/20147.157.357.007.041,316,599
6/20/20147.107.207.057.151,023,059
6/19/20147.067.086.937.07855,639
6/18/20146.907.036.787.031,102,988
6/17/20146.666.836.596.69735,334
6/16/20146.706.966.616.64902,450
6/13/20146.436.696.386.69802,617
6/12/20146.296.466.266.39798,802
6/11/20146.166.326.126.26588,040
6/10/20146.126.206.026.16624,336
6/9/20146.086.155.996.05468,747
6/6/20146.076.115.996.08681,715
6/5/20146.006.045.906.03600,312
6/4/20145.976.025.926.02344,892
6/3/20145.966.065.896.02526,141
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center