Petroquest Energy Inc Historical Stock Prices

PQ 
$3.15
*  
0.11
3.37%
Get PQ Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading PQ now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.19  3.24  3.09  3.15 567,624
01/28/2015 3.24 3.24 3.09 3.15 567,924
01/27/2015 3.1 3.3 3.08 3.26 677,278
01/26/2015 3.1 3.14 3.05 3.14 474,614
01/23/2015 3.1 3.18 3.06 3.12 428,140
01/22/2015 3.29 3.3 3.08 3.1 481,660
01/21/2015 3.23 3.31 3.18 3.23 411,532
01/20/2015 3.23 3.23 3.13 3.18 387,090
01/16/2015 3.1 3.31 3.1 3.24 419,559
01/15/2015 3.28 3.35 3.06 3.06 572,448
01/14/2015 3.07 3.23 3 3.18 630,879
01/13/2015 3.12 3.17 2.99 3.12 492,484
01/12/2015 3.35 3.35 2.98 3.14 727,846
01/09/2015 3.18 3.39 3.14 3.38 1,015,688
01/08/2015 3.24 3.3299 3.135 3.17 1,187,996
01/07/2015 3.32 3.36 3.15 3.22 606,623
01/06/2015 3.42 3.45 3.26 3.32 745,739
01/05/2015 3.66 3.69 3.32 3.46 748,003
01/02/2015 3.75 3.83 3.64 3.72 439,219
12/31/2014 3.85 3.85 3.6416 3.74 752,281
12/30/2014 3.78 3.94 3.74 3.87 586,375
12/29/2014 3.78 3.9 3.73 3.8 450,392
12/26/2014 3.85 3.881 3.71 3.76 648,485
12/24/2014 3.81 3.89 3.7 3.87 647,551
12/23/2014 3.82 3.95 3.79 3.85 917,838
12/22/2014 3.91 3.92 3.69 3.86 949,625
12/19/2014 3.73 4.02 3.6479 3.99 3,093,576
12/18/2014 3.65 3.74 3.5 3.7 913,629
12/17/2014 3.25 3.8 3.2128 3.41 1,728,224
12/16/2014 3.22 3.54 3.15 3.25 2,000,693
12/15/2014 3.55 3.64 3.15 3.26 1,409,253
12/12/2014 3.48 3.64 3.33 3.46 1,179,403
12/11/2014 3.72 3.86 3.57 3.57 1,000,357
12/10/2014 3.8 3.83 3.56 3.71 1,876,753
12/09/2014 3.41 4.16 3.41 3.99 2,265,123
12/08/2014 3.63 3.63 3.1901 3.24 982,246
12/05/2014 3.65 3.68 3.55 3.65 1,117,187
12/04/2014 3.65 3.735 3.58 3.69 854,536
12/03/2014 3.44 3.76 3.44 3.66 910,398
12/02/2014 3.58 3.63 3.38 3.5 1,508,632
12/01/2014 3.65 3.67 3.47 3.59 1,237,918
11/28/2014 3.92 3.95 3.68 3.72 803,547
11/26/2014 4.01 4.13 3.91 4.11 745,110
11/25/2014 4.17 4.22 3.97 4 874,329
11/24/2014 4.38 4.42 4.1 4.17 603,706
11/21/2014 4.33 4.43 4.32 4.38 784,950
11/20/2014 4 4.27 4 4.21 511,800
11/19/2014 4 4.08 3.89 4.04 800,690
11/18/2014 4 4.04 3.86 3.99 904,067
11/17/2014 4.09 4.09 3.96 4 650,618
11/14/2014 3.96 4.13 3.89 4.12 887,621
11/13/2014 4.01 4.01 3.83 3.95 1,109,489
11/12/2014 3.96 4.08 3.89 4.01 968,110
11/11/2014 3.91 4.03 3.86 3.96 756,311
11/10/2014 4.03 4.19 3.87 3.9 635,362
11/07/2014 3.93 4.07 3.81 4.01 2,136,142
11/06/2014 4.01 4.08 3.83 3.89 1,315,378
11/05/2014 3.88 4.08 3.84 4.06 1,109,690
11/04/2014 4.06 4.24 3.77 3.86 2,797,416
11/03/2014 4.77 4.86 4.41 4.41 950,547
10/31/2014 4.47 4.7 4.28 4.7 882,595
10/30/2014 4.41 4.5 4.24 4.36 380,266
10/29/2014 4.61 4.6699 4.38 4.45 509,470
10/28/2014 4.17 4.52 4.11 4.52 772,588
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?