PQ Group Inc. (PQG)
NYSE: PQG
· Real-Time Price · USD
15.65
0.09 (0.58%)
At close: Aug 03, 2021, 6:00 AM
PQG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 2, 2021 | 15.66 | 15.89 | 15.33 | 15.65 | 15.65 | 0.58% | 343,808 |
| Jul 30, 2021 | 15.36 | 15.61 | 15.36 | 15.56 | 15.56 | 1.30% | 332,196 |
| Jul 29, 2021 | 15.15 | 15.37 | 15.03 | 15.36 | 15.36 | 2.47% | 150,239 |
| Jul 28, 2021 | 15.02 | 15.03 | 14.74 | 14.99 | 14.99 | 0.27% | 169,324 |
| Jul 27, 2021 | 14.92 | 15.17 | 14.76 | 14.95 | 14.95 | -0.80% | 118,830 |
| Jul 26, 2021 | 14.95 | 15.12 | 14.81 | 15.07 | 15.07 | 1.28% | 99,796 |
| Jul 23, 2021 | 14.86 | 14.91 | 14.68 | 14.88 | 14.88 | 0.95% | 86,643 |
| Jul 22, 2021 | 14.95 | 14.95 | 14.62 | 14.74 | 14.74 | -1.14% | 130,188 |
| Jul 21, 2021 | 14.91 | 15.08 | 14.87 | 14.91 | 14.91 | 1.64% | 187,668 |
| Jul 20, 2021 | 14.40 | 14.81 | 14.35 | 14.67 | 14.67 | 2.16% | 283,386 |
| Jul 19, 2021 | 14.34 | 14.58 | 14.01 | 14.36 | 14.36 | -2.18% | 285,216 |
| Jul 16, 2021 | 15.09 | 15.19 | 14.53 | 14.68 | 14.68 | -1.74% | 225,519 |
| Jul 15, 2021 | 15.05 | 15.15 | 14.86 | 14.94 | 14.94 | -0.93% | 134,953 |
| Jul 14, 2021 | 15.26 | 15.56 | 15.03 | 15.08 | 15.08 | -1.11% | 148,942 |
| Jul 13, 2021 | 15.34 | 15.41 | 14.98 | 15.25 | 15.25 | -0.59% | 364,842 |
| Jul 12, 2021 | 14.92 | 15.34 | 14.78 | 15.34 | 15.34 | 1.99% | 166,783 |
| Jul 9, 2021 | 14.91 | 15.13 | 14.90 | 15.04 | 15.04 | 2.66% | 118,990 |
| Jul 8, 2021 | 14.57 | 14.94 | 14.32 | 14.65 | 14.65 | -1.15% | 263,972 |
| Jul 7, 2021 | 14.67 | 14.94 | 14.56 | 14.82 | 14.82 | 0.27% | 289,726 |
| Jul 6, 2021 | 15.16 | 15.16 | 14.64 | 14.78 | 14.78 | -3.08% | 227,543 |