Petroquest Energy Inc Historical Stock Prices

PQ 
$5.53
*  
0.21
3.66%
Get PQ Alerts
*Delayed - data as of Sep. 22, 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 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.66  5.7253  5.53  5.53 627,272
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
08/18/2014 5.92 6.11 5.82 5.98 1,032,897
08/15/2014 5.6 5.9 5.55 5.89 1,212,191
08/14/2014 5.7 5.7 5.53 5.55 494,047
08/13/2014 5.69 5.72 5.52 5.69 747,477
08/12/2014 5.78 5.81 5.57 5.64 755,911
08/11/2014 5.84 5.96 5.77 5.78 582,650
08/08/2014 5.64 5.81 5.615 5.79 827,856
08/07/2014 6.07 6.07 5.56 5.59 1,228,767
08/06/2014 6.01 6.165 5.8305 6.07 925,733
08/05/2014 6.07 6.33 5.6 6.11 2,211,661
08/04/2014 6.05 6.39 6.02 6.37 799,056
08/01/2014 6.39 6.46 6.02 6.04 1,248,554
07/31/2014 6.66 6.71 6.41 6.41 851,708
07/30/2014 6.77 6.91 6.68 6.71 853,970
07/29/2014 6.73 6.81 6.65 6.75 511,908
07/28/2014 6.6 6.76 6.5 6.76 982,998
07/25/2014 6.78 6.86 6.6 6.61 558,728
07/24/2014 7.01 7.05 6.82 6.83 634,341
07/23/2014 6.79 7.04 6.7 7.02 849,347
07/22/2014 6.58 6.76 6.51 6.72 690,774
07/21/2014 6.65 6.65 6.4 6.53 664,826
07/18/2014 6.57 6.71 6.55 6.66 635,275
07/17/2014 6.88 6.96 6.57 6.59 618,853
07/16/2014 6.6 6.91 6.6 6.9 783,689
07/15/2014 6.86 6.86 6.58 6.58 734,592
07/14/2014 6.97 7.02 6.77 6.85 910,172
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
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?