Petroquest Energy Inc Historical Stock Prices

PQ 
$1.24
*  
0.15
10.79%
Get PQ Alerts
*Delayed - data as of Aug. 3, 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 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.37  1.38  1.22  1.24 639,581
08/03/2015 1.38 1.38 1.22 1.24 639,581
07/31/2015 1.39 1.41 1.33 1.39 289,663
07/30/2015 1.42 1.45 1.36 1.4 964,235
07/29/2015 1.43 1.47 1.39 1.43 885,467
07/28/2015 1.38 1.47 1.34 1.44 263,623
07/27/2015 1.44 1.52 1.37 1.38 552,227
07/24/2015 1.5 1.51 1.41 1.44 526,138
07/23/2015 1.56 1.6 1.472 1.5 1,463,217
07/22/2015 1.45 1.57 1.39 1.55 1,501,173
07/21/2015 1.5 1.56 1.5 1.5 483,033
07/20/2015 1.6 1.61 1.5 1.52 544,608
07/17/2015 1.68 1.69 1.61 1.61 482,323
07/16/2015 1.72 1.74 1.67 1.69 473,889
07/15/2015 1.8 1.805 1.7 1.72 632,723
07/14/2015 1.68 1.83 1.68 1.78 444,895
07/13/2015 1.69 1.77 1.67 1.73 423,547
07/10/2015 1.81 1.855 1.71 1.72 494,451
07/09/2015 1.71 1.84 1.71 1.81 392,900
07/08/2015 1.72 1.79 1.65 1.66 844,144
07/07/2015 1.71 1.78 1.64 1.73 918,973
07/06/2015 1.81 1.89 1.71 1.72 1,088,653
07/02/2015 1.85 1.99 1.82 1.83 908,597
07/01/2015 1.93 1.98 1.8 1.84 6,750,980
06/30/2015 2.04 2.06 1.95 1.98 1,386,343
06/29/2015 2 2.04 1.96 2 886,543
06/26/2015 2.02 2.12 2.01 2.03 6,076,533
06/25/2015 2.05 2.07 2.04 2.04 1,492,086
06/24/2015 2.04 2.08 2 2.06 2,331,248
06/23/2015 2.08 2.14 2.05 2.1 572,786
06/22/2015 2.12 2.123 2.05 2.07 697,657
06/19/2015 2.02 2.16 2 2.16 1,830,619
06/18/2015 2.05 2.05 2 2.01 558,796
06/17/2015 2.03 2.105 2.01 2.02 691,442
06/16/2015 2.02 2.05 2 2.02 586,443
06/15/2015 2.1 2.14 2.01 2.02 1,082,851
06/12/2015 2.27 2.27 2.1 2.11 1,066,087
06/11/2015 2.31 2.38 2.25 2.29 672,207
06/10/2015 2.33 2.33 2.245 2.28 626,690
06/09/2015 2.31 2.44 2.21 2.25 1,083,620
06/08/2015 2.29 2.566 2.255 2.32 3,938,018
06/05/2015 1.75 1.88 1.75 1.88 435,160
06/04/2015 1.82 1.845 1.76 1.76 441,205
06/03/2015 1.82 1.89 1.82 1.84 403,731
06/02/2015 1.78 1.9 1.77 1.82 405,213
06/01/2015 1.72 1.8 1.7 1.75 502,072
05/29/2015 1.73 1.815 1.7 1.73 1,051,765
05/28/2015 1.79 1.86 1.71 1.73 545,541
05/27/2015 1.85 1.87 1.75 1.8 454,179
05/26/2015 1.9 1.93 1.8 1.84 681,369
05/22/2015 2.02 2.06 1.9 1.91 487,731
05/21/2015 1.79 2.07 1.79 2.04 889,129
05/20/2015 1.94 1.94 1.76 1.78 1,081,894
05/19/2015 2 2.04 1.83 1.85 1,135,263
05/18/2015 2.06 2.06 1.96 2 741,791
05/15/2015 2.05 2.07 2 2.07 702,516
05/14/2015 2.09 2.1099 1.99 2.01 1,335,540
05/13/2015 2.16 2.17 2.03 2.08 566,593
05/12/2015 2.1 2.18 2.1 2.13 622,568
05/11/2015 2.34 2.34 2.09 2.1 555,268
05/08/2015 2.25 2.35 2.24 2.34 246,535
05/07/2015 2.4 2.46 2.185 2.27 712,450
05/06/2015 2.73 2.74 2.41 2.43 707,431
05/05/2015 2.5 2.7 2.49 2.66 614,790
05/04/2015 2.67 2.67 2.6 2.66 542,508
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?