Petroquest Energy Inc Historical Stock Prices

PQ 
$6.92
*  
0.17
2.4%
Get PQ Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.09  7.11  6.89  6.92 642,780
07/11/2014 7.07 7.11 6.89 6.92 642,780
07/10/2014 7.05 7.17 6.95 7.09 980,794
07/09/2014 7.14 7.24 7.07 7.12 518,994
07/08/2014 7.09 7.1601 6.97 7.11 981,735
07/07/2014 7.42 7.42 7.021 7.09 759,351
07/03/2014 7.47 7.6 7.32 7.43 465,849
07/02/2014 7.59 7.75 7.39 7.48 979,649
07/01/2014 7.55 7.76 7.53 7.59 963,726
06/30/2014 7.5 7.8201 7.41 7.52 1,441,852
06/27/2014 7.12 7.52 7.12 7.5 1,186,191
06/26/2014 7.17 7.2295 7 7.16 593,579
06/25/2014 6.62 7.17 6.62 7.16 1,447,161
06/24/2014 7.04 7.1 6.62 6.62 1,296,916
06/23/2014 7.15 7.35 7 7.04 1,316,599
06/20/2014 7.1 7.1976 7.05 7.15 1,023,059
06/19/2014 7.06 7.0801 6.93 7.07 855,639
06/18/2014 6.9 7.03 6.78 7.03 1,102,988
06/17/2014 6.66 6.83 6.59 6.69 735,334
06/16/2014 6.7 6.9599 6.61 6.64 902,450
06/13/2014 6.43 6.69 6.376 6.69 802,617
06/12/2014 6.29 6.46 6.2592 6.39 798,802
06/11/2014 6.16 6.32 6.12 6.26 588,040
06/10/2014 6.12 6.199 6.02 6.16 624,336
06/09/2014 6.08 6.15 5.99 6.05 468,747
06/06/2014 6.07 6.11 5.99 6.08 681,715
06/05/2014 6 6.04 5.9 6.03 600,312
06/04/2014 5.97 6.02 5.92 6.02 344,892
06/03/2014 5.96 6.06 5.89 6.02 526,141
06/02/2014 6.12 6.16 5.95 5.97 616,746
05/30/2014 6.15 6.19 6 6.12 516,719
05/29/2014 6.2 6.2 6.071 6.13 549,441
05/28/2014 6 6.2 5.92 6.19 735,924
05/27/2014 6.11 6.16 5.9 6 593,341
05/23/2014 6.05 6.12 6.0101 6.07 547,300
05/22/2014 6.16 6.23 6.05 6.06 705,585
05/21/2014 6.02 6.12 5.96 6.12 626,115
05/20/2014 6.01 6.06 5.89 6.02 615,413
05/19/2014 5.89 6.02 5.85 6.01 577,005
05/16/2014 5.87 5.92 5.65 5.89 771,858
05/15/2014 6.13 6.13 5.84 5.86 1,095,599
05/14/2014 6.2 6.27 6.08 6.14 698,077
05/13/2014 6.36 6.37 6.19 6.19 793,950
05/12/2014 6.25 6.65 6.21 6.34 1,654,390
05/09/2014 6.19 6.3 6.11 6.2 701,452
05/08/2014 6.22 6.44 6.055 6.17 1,327,268
05/07/2014 5.92 6.4 5.86 6.22 2,013,333
05/06/2014 5.7 5.95 5.55 5.78 1,605,467
05/05/2014 5.85 5.93 5.8 5.91 572,063
05/02/2014 5.89 5.97 5.76 5.88 539,275
05/01/2014 5.98 5.98 5.665 5.88 872,345
04/30/2014 5.94 6.05 5.91 6.02 620,536
04/29/2014 5.75 6.07 5.7 5.96 777,872
04/28/2014 5.92 6.04 5.68 5.75 877,633
04/25/2014 5.99 6.01 5.85 5.91 1,007,751
04/24/2014 5.65 6.168 5.61 6.05 1,340,665
04/23/2014 5.69 5.76 5.57 5.66 606,952
04/22/2014 5.63 5.72 5.55 5.67 553,470
04/21/2014 5.66 5.7 5.54 5.63 313,065
04/17/2014 5.41 5.69 5.41 5.68 685,576
04/16/2014 5.51 5.51 5.35 5.44 861,747
04/15/2014 5.56 5.63 5.43 5.5 626,033
04/14/2014 5.53 5.6 5.4 5.56 407,454
04/11/2014 5.5 5.6 5.42 5.45 496,745
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?