Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pq Group Holdings Inc
(NY:
ECVT
)
9.300
+0.070 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
11.13
11.09
11.09
11.15
1,612,849
+0.10(+0.90%)
Mar 27, 2024
10.77
11.12
10.76
11.05
1,193,343
+0.29(+2.70%)
Mar 26, 2024
10.64
10.97
10.56
10.76
3,600,503
+0.24(+2.28%)
Mar 25, 2024
10.36
10.64
10.24
10.52
2,316,429
+0.18(+1.74%)
Mar 22, 2024
10.16
10.38
10.06
10.34
1,231,294
+0.18(+1.77%)
Mar 21, 2024
9.990
10.31
9.970
10.16
2,010,967
+0.17(+1.70%)
Mar 20, 2024
9.340
9.995
9.300
9.990
1,168,436
+0.65(+6.96%)
Mar 19, 2024
9.120
9.450
9.105
9.340
872,510
+0.24(+2.64%)
Mar 18, 2024
9.160
9.215
9.075
9.100
631,364
-0.06(-0.66%)
Mar 15, 2024
8.920
9.170
8.920
9.160
866,964
+0.18(+2.00%)
Mar 14, 2024
9.080
9.110
8.915
8.980
942,467
-0.18(-1.97%)
Mar 13, 2024
9.110
9.280
9.110
9.160
887,063
+0.02(+0.22%)
Mar 12, 2024
9.150
9.150
9.020
9.140
489,417
-0.07(-0.76%)
Mar 11, 2024
9.140
9.270
9.140
9.210
468,760
+0.03(+0.33%)
Mar 08, 2024
9.270
9.270
9.125
9.180
819,135
-0.03(-0.33%)
Mar 07, 2024
9.200
9.350
9.145
9.210
735,330
+0.10(+1.10%)
Mar 06, 2024
9.130
9.195
9.040
9.110
774,146
+0.08(+0.89%)
Mar 05, 2024
8.980
9.125
8.980
9.030
743,495
-0.01(-0.11%)
Mar 04, 2024
9.100
9.180
8.880
9.040
806,525
-0.08(-0.88%)
Mar 01, 2024
9.580
9.600
9.100
9.120
1,693,124
-0.53(-5.49%)
Feb 29, 2024
9.750
9.750
9.450
9.650
1,090,004
+0.07(+0.73%)
Feb 28, 2024
9.990
10.30
9.565
9.580
1,145,161
-0.20(-2.04%)
Feb 27, 2024
10.11
10.11
9.735
9.780
631,897
-0.24(-2.40%)
Feb 26, 2024
9.870
10.03
9.840
10.02
638,271
+0.09(+0.91%)
Feb 23, 2024
9.750
9.998
9.730
9.930
442,013
+0.20(+2.06%)
Feb 22, 2024
9.660
9.750
9.630
9.730
455,851
+0.03(+0.31%)
Feb 21, 2024
9.800
9.840
9.640
9.700
330,970
-0.12(-1.22%)
Feb 20, 2024
9.730
9.900
9.700
9.820
506,374
-0.08(-0.81%)
Feb 16, 2024
9.770
9.940
9.650
9.900
639,140
+0.07(+0.71%)
Feb 15, 2024
9.410
9.830
9.350
9.830
595,573
+0.47(+5.02%)
Feb 14, 2024
9.390
9.425
9.250
9.360
594,337
+0.14(+1.52%)
Feb 13, 2024
9.410
9.410
9.110
9.220
907,956
-0.46(-4.75%)
Feb 12, 2024
9.460
9.760
9.460
9.680
456,532
+0.22(+2.33%)
Feb 09, 2024
9.420
9.480
9.300
9.460
516,830
+0.08(+0.85%)
Feb 08, 2024
9.160
9.380
9.140
9.380
347,289
+0.20(+2.18%)
Feb 07, 2024
9.280
9.280
9.080
9.180
397,028
-0.06(-0.65%)
Feb 06, 2024
9.050
9.250
9.050
9.240
352,593
+0.16(+1.76%)
Feb 05, 2024
9.040
9.140
9.000
9.080
429,636
-0.11(-1.20%)
Feb 02, 2024
9.150
9.245
9.001
9.190
682,969
-0.08(-0.86%)
Feb 01, 2024
9.360
9.430
9.190
9.270
1,485,138
+0.01(+0.11%)
Jan 31, 2024
9.490
9.550
9.240
9.260
592,539
-0.26(-2.73%)
Jan 30, 2024
9.490
9.625
9.490
9.520
419,087
-0.06(-0.63%)
Jan 29, 2024
9.470
9.590
9.345
9.580
625,349
+0.09(+0.95%)
Jan 26, 2024
9.380
9.510
9.340
9.490
493,018
+0.20(+2.15%)
Jan 25, 2024
9.290
9.330
9.115
9.290
375,934
+0.18(+1.98%)
Jan 24, 2024
9.200
9.200
9.050
9.110
466,676
-0.03(-0.33%)
Jan 23, 2024
9.310
9.350
9.065
9.140
512,425
-0.04(-0.44%)
Jan 22, 2024
9.000
9.180
8.965
9.180
1,255,538
+0.27(+3.03%)
Jan 19, 2024
8.930
8.930
8.695
8.910
940,579
+0.04(+0.45%)
Jan 18, 2024
8.960
9.015
8.860
8.870
1,186,682
-0.05(-0.56%)
Jan 17, 2024
8.730
8.940
8.710
8.920
482,781
+0.03(+0.34%)
Jan 16, 2024
8.840
8.910
8.730
8.890
595,109
-0.06(-0.67%)
Jan 12, 2024
9.140
9.140
8.850
8.950
367,753
-0.02(-0.22%)
Jan 11, 2024
8.960
8.990
8.825
8.970
539,283
-0.08(-0.88%)
Jan 10, 2024
9.050
9.110
8.995
9.050
494,831
-0.06(-0.66%)
Jan 09, 2024
9.160
9.206
9.020
9.110
437,546
-0.23(-2.46%)
Jan 08, 2024
9.090
9.367
9.090
9.340
764,828
+0.08(+0.86%)
Jan 05, 2024
9.230
9.440
9.230
9.260
557,443
-0.08(-0.86%)
Jan 04, 2024
9.580
9.580
9.340
9.340
446,687
-0.21(-2.20%)
Jan 03, 2024
9.720
9.760
9.550
9.550
525,203
-0.29(-2.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.