$1.73 -0.07 (%) PetroQuest Energy Inc - NYSE

May. 28, 2015 | 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
5/28/20151.791.861.711.73545,541
5/27/20151.851.871.751.80454,179
5/26/20151.901.931.801.84681,369
5/22/20152.022.061.901.91487,731
5/21/20151.792.071.792.04889,129
5/20/20151.941.941.761.781,081,894
5/19/20152.002.041.831.851,135,263
5/18/20152.062.061.962.00741,791
5/15/20152.052.072.002.07702,516
5/14/20152.092.111.992.011,335,540
5/13/20152.162.172.032.08566,593
5/12/20152.102.182.102.13622,568
5/11/20152.342.342.092.10555,268
5/8/20152.252.352.242.34246,535
5/7/20152.402.462.192.27712,450
5/6/20152.732.742.412.43707,431
5/5/20152.502.702.492.66614,790
5/4/20152.672.672.602.66542,508
5/1/20152.672.732.562.70744,820
4/30/20152.662.712.602.68525,643
4/29/20152.562.742.552.68449,901
4/28/20152.542.572.492.56288,630
4/27/20152.492.542.462.53510,045
4/24/20152.572.572.472.47678,069
4/23/20152.522.662.522.58450,671
4/22/20152.522.602.482.54323,080
4/21/20152.542.572.452.52319,597
4/20/20152.562.602.502.54242,598
4/17/20152.602.642.502.58418,844
4/16/20152.732.732.582.58609,337
4/15/20152.552.742.492.72763,884
4/14/20152.592.592.482.53340,861
4/13/20152.422.562.402.54503,730
4/10/20152.552.552.402.42366,169
4/9/20152.402.532.362.52463,377
4/8/20152.592.622.362.40469,961
4/7/20152.522.602.442.58646,408
4/6/20152.432.552.382.54501,488
4/2/20152.342.422.312.38446,285
4/1/20152.312.392.282.34560,393
3/31/20152.102.312.102.301,017,009
3/30/20152.252.272.072.12583,404
3/27/20152.202.252.162.21619,476
3/26/20152.142.312.122.221,068,285
3/25/20152.132.182.102.10534,260
3/24/20152.152.162.082.14527,284
3/23/20152.082.182.062.12571,910
3/20/20152.082.112.002.081,710,426
3/19/20152.052.131.982.06549,024
3/18/20152.022.132.012.111,023,287
3/17/20152.052.122.012.04693,476
3/16/20151.972.061.952.051,468,297
3/13/20152.162.222.002.021,606,463
3/12/20152.502.501.982.184,095,074
3/11/20152.602.642.402.49999,382
3/10/20152.602.692.552.59582,129
3/9/20152.792.852.632.65737,758
3/6/20152.772.952.762.77702,049
3/5/20152.862.992.842.84649,821
3/4/20152.942.942.852.88357,102
3/3/20152.902.972.872.91453,242
3/2/20152.922.972.852.90630,108
2/27/20152.973.032.912.92473,782
2/26/20153.053.082.952.95617,723
2/25/20153.073.143.033.10333,374
2/24/20153.133.143.003.09527,637
2/23/20153.063.153.013.11550,102
2/20/20153.273.273.083.10640,836
2/19/20153.203.343.153.24673,703
2/18/20153.283.363.213.24459,702
2/17/20153.303.383.273.31435,082
2/13/20153.313.403.293.34495,357
2/12/20153.253.393.213.23511,351
2/11/20153.143.213.053.17431,855
2/10/20153.333.333.093.19665,887
2/9/20153.133.353.123.331,146,602
2/6/20153.203.343.063.081,262,846
2/5/20153.223.423.203.24926,679
2/4/20153.353.363.163.231,010,862
2/3/20153.183.463.113.451,761,025
2/2/20153.003.252.913.161,060,296
1/30/20153.013.052.852.931,189,864
1/29/20153.173.202.983.14472,860
1/28/20153.243.243.093.15567,924
1/27/20153.103.303.083.26677,278
1/26/20153.103.143.053.14474,614
1/23/20153.103.183.063.12428,140
1/22/20153.293.303.083.10481,660
1/21/20153.233.313.183.23411,532
1/20/20153.233.233.133.18387,090
1/16/20153.103.313.103.24419,559
1/15/20153.283.353.063.06572,448
1/14/20153.073.233.003.18630,879
1/13/20153.123.172.993.12492,484
1/12/20153.353.352.983.14727,846
1/9/20153.183.393.143.381,015,688
1/8/20153.243.333.143.171,187,996
1/7/20153.323.363.153.22606,623
1/6/20153.423.453.263.32745,739
1/5/20153.663.693.323.46748,003
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center