Petroquest Energy Inc Historical Stock Prices

PQ 
$4.21
*  
0.17
4.21%
Get PQ Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading PQ now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PQ After Hours
 
 
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 for next time

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

Results for: 3 Month, From 19-AUG-2014 TO 19-NOV-2014

Date Open High Low Close / Last Volume
16:00  4.05  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
10/27/2014 4.2 4.3 4.045 4.12 486,241
10/24/2014 4.48 4.48 4.21 4.27 491,276
10/23/2014 4.33 4.52 4.206 4.47 1,035,865
10/22/2014 4.44 4.55 4.25 4.26 552,080
10/21/2014 4.34 4.44 4.255 4.42 564,963
10/20/2014 4.29 4.39 4.16 4.26 781,041
10/17/2014 4.73 4.8 4.26 4.28 1,049,805
10/16/2014 4.28 4.74 4.21 4.57 985,087
10/15/2014 4.05 4.45 4.01 4.44 1,535,764
10/14/2014 4.23 4.41 4.06 4.19 1,006,296
10/13/2014 4.5 4.59 4.18 4.18 889,233
10/10/2014 4.5 4.65 4.32 4.5 893,841
10/09/2014 4.92 4.95 4.53 4.54 745,301
10/08/2014 4.74 4.98 4.58 4.96 1,123,272
10/07/2014 4.93 4.94 4.72 4.75 1,484,275
10/06/2014 5.3 5.328 4.93 4.99 1,016,682
10/03/2014 5.35 5.46 5.17 5.28 650,820
10/02/2014 5.3 5.32 5.06 5.29 929,188
10/01/2014 5.63 5.66 5.3 5.32 983,716
09/30/2014 5.78 5.88 5.6 5.62 989,721
09/29/2014 5.58 5.81 5.52 5.76 671,121
09/26/2014 5.44 5.705 5.39 5.69 548,676
09/25/2014 5.59 5.62 5.41 5.44 554,199
09/24/2014 5.55 5.62 5.13 5.61 1,091,708
09/23/2014 5.5 5.67 5.47 5.52 652,431
09/22/2014 5.71 5.7253 5.53 5.53 627,472
09/19/2014 5.81 5.848 5.66 5.74 911,052
09/18/2014 5.94 5.95 5.74 5.83 469,373
09/17/2014 5.97 6.03 5.865 5.94 706,199
09/16/2014 5.85 5.97 5.84 5.96 686,160
09/15/2014 5.86 5.945 5.76 5.89 538,110
09/12/2014 6 6 5.775 5.83 472,643
09/11/2014 5.88 6.05 5.82 5.99 615,970
09/10/2014 5.95 5.975 5.55 5.97 1,586,473
09/09/2014 6.13 6.22 5.94 5.97 868,539
09/08/2014 6.23 6.26 6.05 6.08 697,482
09/05/2014 6.09 6.26 6.08 6.25 460,788
09/04/2014 6.44 6.44 6.09 6.12 605,582
09/03/2014 6.45 6.5278 6.28 6.41 449,372
09/02/2014 6.69 6.69 6.405 6.45 407,962
08/29/2014 6.42 6.675 6.39 6.66 601,160
08/28/2014 6.44 6.49 6.38 6.41 573,311
08/27/2014 6.41 6.53 6.33 6.49 385,277
08/26/2014 6.44 6.54 6.345 6.39 468,920
08/25/2014 6.4 6.455 6.22 6.38 1,130,542
08/22/2014 6.32 6.49 6.232 6.42 907,904
08/21/2014 6.18 6.36 6.03 6.36 782,256
08/20/2014 6.15 6.17 6.04 6.16 567,875
08/19/2014 5.98 6.27 5.98 6.17 1,023,828
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?