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 (%)
Apr 30, 2024
9.860
9.860
9.430
9.430
600,200
-0.52(-5.23%)
Apr 29, 2024
9.940
10.09
9.910
9.950
355,208
+0.04(+0.40%)
Apr 26, 2024
9.940
10.06
9.895
9.910
304,761
+0.01(+0.10%)
Apr 25, 2024
9.970
9.970
9.830
9.900
412,350
-0.14(-1.39%)
Apr 24, 2024
10.02
10.12
9.890
10.04
674,255
-0.06(-0.59%)
Apr 23, 2024
9.870
10.13
9.870
10.10
340,110
+0.17(+1.71%)
Apr 22, 2024
9.980
10.05
9.865
9.930
485,594
-0.02(-0.20%)
Apr 19, 2024
9.740
9.970
9.630
9.950
535,082
+0.19(+1.95%)
Apr 18, 2024
9.880
9.905
9.735
9.760
419,242
-0.07(-0.71%)
Apr 17, 2024
9.980
10.04
9.800
9.830
439,946
-0.09(-0.91%)
Apr 16, 2024
9.950
10.02
9.810
9.920
551,374
-0.10(-1.00%)
Apr 15, 2024
10.33
10.40
10.02
10.02
407,634
-0.29(-2.81%)
Apr 12, 2024
10.49
10.54
10.20
10.31
476,639
-0.26(-2.46%)
Apr 11, 2024
10.56
10.65
10.52
10.57
536,365
+0.12(+1.15%)
Apr 10, 2024
10.63
10.76
10.36
10.45
535,364
-0.32(-2.97%)
Apr 09, 2024
10.69
10.79
10.56
10.77
1,293,535
+0.06(+0.56%)
Apr 08, 2024
10.80
10.86
10.67
10.71
273,058
-0.01(-0.09%)
Apr 05, 2024
10.73
10.76
10.58
10.72
405,834
-0.02(-0.19%)
Apr 04, 2024
11.20
11.21
10.72
10.74
575,086
-0.30(-2.72%)
Apr 03, 2024
10.85
11.09
10.83
11.04
705,097
+0.15(+1.38%)
Apr 02, 2024
10.79
11.01
10.75
10.89
702,874
-0.06(-0.55%)
Apr 01, 2024
11.15
11.15
10.87
10.95
613,682
-0.20(-1.79%)
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%)
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
.