Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pq Group Holdings Inc (NY: ECVT )

6.660 +0.090 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 6.750 6.820 6.610 6.660 599,794 +0.09(+1.37%)
Oct 03, 2024 6.600 6.620 6.520 6.570 429,342 -0.06(-0.90%)
Oct 02, 2024 6.740 6.795 6.630 6.630 472,341 -0.10(-1.49%)
Oct 01, 2024 6.800 6.840 6.725 6.730 384,427 -0.12(-1.75%)
Sep 30, 2024 6.930 6.940 6.825 6.850 555,226 -0.08(-1.15%)
Sep 27, 2024 7.040 7.111 6.880 6.930 800,411 -0.03(-0.43%)
Sep 26, 2024 6.690 7.010 6.690 6.960 987,099 +0.40(+6.10%)
Sep 25, 2024 6.660 6.660 6.455 6.560 870,232 -0.08(-1.20%)
Sep 24, 2024 6.530 6.735 6.520 6.640 657,646 +0.17(+2.63%)
Sep 23, 2024 6.580 6.580 6.420 6.470 508,811 -0.03(-0.46%)
Sep 20, 2024 6.540 6.555 6.470 6.500 2,187,166 -0.12(-1.81%)
Sep 19, 2024 6.710 6.710 6.580 6.620 683,922 +0.11(+1.69%)
Sep 18, 2024 6.580 6.740 6.490 6.510 578,348 -0.07(-1.06%)
Sep 17, 2024 6.650 6.745 6.570 6.580 499,323 -0.03(-0.45%)
Sep 16, 2024 6.720 6.750 6.575 6.610 652,142 -0.07(-1.05%)
Sep 13, 2024 6.550 6.730 6.530 6.680 729,911 +0.24(+3.73%)
Sep 12, 2024 6.380 6.440 6.290 6.440 687,517 +0.08(+1.26%)
Sep 11, 2024 6.390 6.390 6.245 6.360 719,784 -0.04(-0.63%)
Sep 10, 2024 6.560 6.560 6.370 6.400 916,143 -0.12(-1.84%)
Sep 09, 2024 6.660 6.730 6.520 6.520 983,509 -0.09(-1.36%)
Sep 06, 2024 6.800 6.845 6.610 6.610 802,014 -0.21(-3.08%)
Sep 05, 2024 6.900 6.900 6.720 6.820 1,063,601 -0.03(-0.44%)
Sep 04, 2024 6.810 6.920 6.771 6.850 1,038,215 +0.00(+0.00%)
Sep 03, 2024 7.060 7.110 6.840 6.850 1,202,156 -0.33(-4.60%)
Aug 30, 2024 7.200 7.220 7.100 7.180 992,100 +0.03(+0.42%)
Aug 29, 2024 7.040 7.250 6.940 7.150 969,533 +0.13(+1.85%)
Aug 28, 2024 6.830 7.040 6.820 7.020 966,307 +0.14(+2.03%)
Aug 27, 2024 6.890 6.930 6.810 6.880 530,550 -0.02(-0.29%)
Aug 26, 2024 6.950 6.995 6.825 6.900 1,400,941 +0.01(+0.15%)
Aug 23, 2024 6.710 6.970 6.710 6.890 1,223,192 +0.20(+2.99%)
Aug 22, 2024 6.780 6.826 6.670 6.690 1,224,574 -0.11(-1.62%)
Aug 21, 2024 6.900 6.910 6.790 6.800 982,379 -0.02(-0.29%)
Aug 20, 2024 6.850 6.910 6.780 6.820 893,451 -0.02(-0.29%)
Aug 19, 2024 6.870 6.940 6.790 6.840 2,081,033 +0.01(+0.15%)
Aug 16, 2024 6.850 6.915 6.810 6.830 624,933 -0.06(-0.87%)
Aug 15, 2024 7.040 7.040 6.830 6.890 1,055,564 +0.03(+0.44%)
Aug 14, 2024 6.730 6.860 6.615 6.860 1,942,515 +0.17(+2.54%)
Aug 13, 2024 6.700 6.756 6.585 6.690 1,349,058 +0.08(+1.21%)
Aug 12, 2024 6.600 6.680 6.460 6.610 963,828 +0.05(+0.76%)
Aug 09, 2024 6.720 6.735 6.470 6.560 1,448,377 -0.13(-1.94%)
Aug 08, 2024 6.620 6.785 6.505 6.690 1,437,728 +0.19(+2.92%)
Aug 07, 2024 6.570 6.860 6.455 6.500 2,470,221 +0.28(+4.50%)
Aug 06, 2024 6.410 6.420 6.155 6.220 2,378,848 -0.09(-1.43%)
Aug 05, 2024 6.400 6.525 6.020 6.310 2,498,936 -0.38(-5.68%)
Aug 02, 2024 7.630 7.630 6.550 6.690 3,337,582 -1.27(-15.95%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.