PQ Group Holdings Inc. Common Stockのデータ

PQ Group Holdings Inc. Common Stockの基本情報

名前 PQ Group Holdings Inc. Common Stock
ティッカー PQG
国 United States
上場年 2017.0
セクター Basic Industries

PQ Group Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.0 15.75 15.9 15.85 134200.0 15.85
2021-02-12 16.0 15.71 15.78 15.88 83000.0 15.88
2021-02-11 15.91 15.5 15.73 15.78 84000.0 15.78
2021-02-10 16.0 15.61 16.0 15.69 175000.0 15.69
2021-02-09 15.86 15.45 15.5 15.86 110800.0 15.86
2021-02-08 15.54 15.16 15.23 15.54 125000.0 15.54
2021-02-05 15.31 14.99 15.17 15.1 115000.0 15.1
2021-02-04 15.03 14.51 14.55 15.01 149400.0 15.01
2021-02-03 14.55 14.34 14.51 14.51 130500.0 14.51
2021-02-02 14.68 14.36 14.41 14.61 90400.0 14.61
2021-02-01 14.35 13.81 13.85 14.22 88000.0 14.22
2021-01-29 14.4 13.76 14.38 13.78 178300.0 13.78
2021-01-28 14.54 14.0 14.1 14.3 216200.0 14.3
2021-01-27 14.3 13.81 14.28 14.06 238700.0 14.06
2021-01-26 14.95 14.61 14.95 14.64 81600.0 14.64
2021-01-25 15.02 14.37 15.01 14.81 119800.0 14.81
2021-01-22 15.22 14.75 14.75 15.16 163300.0 15.16
2021-01-21 15.11 14.8 15.1 14.98 139100.0 14.98
2021-01-20 15.54 15.05 15.49 15.1 147800.0 15.1
2021-01-19 15.59 15.4 15.58 15.43 118500.0 15.43
2021-01-15 15.56 15.22 15.3 15.41 130300.0 15.41
2021-01-14 15.74 15.45 15.56 15.63 102600.0 15.63
2021-01-13 15.85 15.32 15.85 15.35 158300.0 15.35
2021-01-12 15.9 15.24 15.24 15.88 158900.0 15.88
2021-01-11 15.34 14.92 14.92 15.31 108700.0 15.31
2021-01-08 15.18 14.51 14.55 15.18 417900.0 15.18
2021-01-07 15.5 15.14 15.43 15.47 205600.0 15.47
2021-01-06 15.43 14.73 14.73 15.28 237900.0 15.28
2021-01-05 14.53 13.88 13.88 14.37 279600.0 14.37
2021-01-04 14.46 13.76 14.43 13.93 234200.0 13.93
2020-12-31 14.76 14.19 14.42 14.26 187700.0 14.26
2020-12-30 14.43 14.02 14.13 14.41 424000.0 14.41
2020-12-29 14.86 13.94 14.59 14.09 373100.0 14.09
2020-12-28 14.65 13.9 14.1 14.55 274300.0 14.55
2020-12-24 14.07 13.82 14.01 13.98 62800.0 13.98
2020-12-23 13.91 13.68 13.76 13.88 208200.0 13.88
2020-12-22 13.79 13.11 13.39 13.68 227200.0 13.68
2020-12-21 13.46 12.61 12.66 13.44 410800.0 13.44
2020-12-18 13.35 12.81 13.2 13.09 781500.0 13.09
2020-12-17 14.64 13.98 14.26 14.62 465100.0 12.82
2020-12-16 14.2 13.73 14.15 14.11 395500.0 12.37
2020-12-15 14.91 13.38 14.49 14.0 520900.0 12.28
2020-12-14 14.09 13.8 14.09 13.89 169600.0 12.18
2020-12-11 13.87 13.72 13.74 13.79 133300.0 12.09
2020-12-10 13.94 13.75 13.82 13.92 114000.0 12.21
2020-12-09 14.16 13.73 13.98 13.9 145000.0 12.19
2020-12-08 13.86 13.5 13.5 13.84 234900.0 12.14
2020-12-07 13.69 13.32 13.63 13.66 104700.0 11.98
2020-12-04 13.71 13.14 13.17 13.63 126300.0 11.95
2020-12-03 13.16 12.91 13.11 13.07 141800.0 11.46
2020-12-02 13.14 12.96 13.09 13.05 95200.0 11.44
2020-12-01 13.1 12.74 12.97 13.07 214400.0 11.46
2020-11-30 13.28 12.73 13.25 12.79 130500.0 11.22
2020-11-27 13.35 13.15 13.32 13.25 43100.0 11.62
2020-11-25 13.49 13.09 13.36 13.34 110600.0 11.7
2020-11-24 13.48 12.99 13.12 13.46 223100.0 11.8
2020-11-23 13.06 12.46 12.46 12.93 180700.0 11.34
2020-11-20 12.37 12.14 12.34 12.29 123200.0 10.78
2020-11-19 12.96 12.32 12.96 12.51 107200.0 10.97
2020-11-18 13.41 12.99 13.23 13.0 146300.0 11.4
2020-11-17 13.35 12.74 12.99 13.17 260100.0 11.55
2020-11-16 13.23 12.93 13.02 13.05 307400.0 11.44
2020-11-13 12.75 12.36 12.48 12.68 219000.0 11.12
2020-11-12 12.87 12.21 12.72 12.36 109700.0 10.84
2020-11-11 13.01 12.55 12.79 12.87 319300.0 11.29
2020-11-10 13.36 12.65 12.79 12.81 375500.0 11.23
2020-11-09 13.5 12.57 13.16 12.61 274500.0 11.06
2020-11-06 12.24 11.86 12.24 12.06 136300.0 10.58
2020-11-05 12.14 11.57 11.57 12.09 123300.0 10.6
2020-11-04 11.93 11.37 11.93 11.49 158100.0 10.08
2020-11-03 12.33 11.57 11.71 12.19 237600.0 10.69
2020-11-02 11.93 11.49 11.75 11.72 170000.0 10.28
2020-10-30 11.72 11.1 11.49 11.56 493500.0 10.14
2020-10-29 12.17 11.56 11.59 12.13 126300.0 10.64
2020-10-28 12.02 11.69 11.91 11.71 295700.0 10.27
2020-10-27 12.42 11.98 12.42 12.21 113100.0 10.71
2020-10-26 12.51 12.3 12.4 12.46 98900.0 10.93
2020-10-23 12.73 12.5 12.68 12.59 118000.0 11.04
2020-10-22 12.62 12.35 12.48 12.54 235700.0 11.0
2020-10-21 12.78 12.43 12.69 12.5 237800.0 10.96
2020-10-20 12.72 12.42 12.65 12.65 362500.0 11.09
2020-10-19 13.27 12.52 12.95 12.55 405400.0 11.0
2020-10-16 12.89 12.6 12.61 12.84 455400.0 11.26
2020-10-15 11.31 10.85 10.9 11.27 60700.0 9.88
2020-10-14 11.13 10.83 10.83 11.06 83100.0 9.7
2020-10-13 11.17 10.82 10.99 10.86 45300.0 9.52
2020-10-12 11.24 11.08 11.18 11.15 61500.0 9.78
2020-10-09 11.21 10.86 10.95 11.17 112900.0 9.79
2020-10-08 10.87 10.41 10.41 10.84 192900.0 9.51
2020-10-07 11.0 10.69 10.9 10.91 260900.0 9.57
2020-10-06 11.12 10.7 10.86 10.77 151800.0 9.44
2020-10-05 10.79 10.43 10.43 10.72 100200.0 9.4
2020-10-02 10.47 9.78 9.83 10.39 106000.0 9.11
2020-10-01 10.8 9.96 10.24 10.12 376000.0 8.87
2020-09-30 10.54 10.22 10.23 10.26 214400.0 9.0
2020-09-29 10.26 10.05 10.09 10.24 120400.0 8.98
2020-09-28 10.49 10.16 10.29 10.17 229800.0 8.92
2020-09-25 10.21 9.98 10.05 10.16 155600.0 8.91
2020-09-24 10.25 10.01 10.17 10.07 146600.0 8.83
2020-09-23 10.51 10.1 10.29 10.13 198800.0 8.88
2020-09-22 10.72 10.12 10.68 10.34 225600.0 9.07
2020-09-21 11.5 10.56 11.5 10.72 296200.0 9.4
2020-09-18 11.75 11.44 11.75 11.71 1711300.0 10.27
2020-09-17 11.8 11.39 11.44 11.64 343200.0 10.21
2020-09-16 11.69 11.51 11.55 11.53 143000.0 10.11
2020-09-15 11.77 11.51 11.77 11.52 162700.0 10.1
2020-09-14 11.78 11.55 11.61 11.69 253500.0 10.25
2020-09-11 11.6 11.2 11.34 11.5 190200.0 10.08
2020-09-10 11.44 11.16 11.44 11.29 161100.0 9.9
2020-09-09 11.71 11.38 11.53 11.38 151700.0 9.98
2020-09-08 11.69 11.42 11.65 11.44 123700.0 10.03
2020-09-04 11.91 11.65 11.82 11.79 405000.0 10.34
2020-09-03 12.39 11.53 12.37 11.71 159300.0 10.27
2020-09-02 12.51 11.63 11.63 12.43 487000.0 10.9
2020-09-01 11.99 11.56 11.56 11.69 630400.0 10.25
2020-08-31 11.98 11.61 11.8 11.65 198600.0 10.22
2020-08-28 11.99 11.75 11.99 11.87 107100.0 10.41
2020-08-27 12.01 11.83 11.88 11.87 89100.0 10.41
2020-08-26 11.98 11.77 11.97 11.82 91200.0 10.36
2020-08-25 12.33 11.95 12.33 12.02 102300.0 10.54
2020-08-24 12.28 11.91 11.95 12.24 85400.0 10.73
2020-08-21 11.99 11.83 11.94 11.9 147700.0 10.43
2020-08-20 12.12 11.9 12.03 12.0 85500.0 10.52
2020-08-19 12.43 12.16 12.4 12.19 85800.0 10.69
2020-08-18 12.59 12.27 12.44 12.33 99900.0 10.81
2020-08-17 12.59 12.18 12.2 12.55 315600.0 11.0
2020-08-14 12.51 12.18 12.36 12.2 187900.0 10.7
2020-08-13 12.7 12.49 12.62 12.5 146400.0 10.96
2020-08-12 13.12 12.75 13.12 12.76 185400.0 11.19
2020-08-11 13.42 12.85 12.85 12.97 345100.0 11.37
2020-08-10 12.72 12.26 12.34 12.64 557100.0 11.08
2020-08-07 12.3 12.15 12.24 12.23 267100.0 10.72
2020-08-06 12.47 12.21 12.39 12.32 95000.0 10.8
2020-08-05 12.48 12.3 12.37 12.39 226100.0 10.86
2020-08-04 12.27 12.07 12.16 12.17 393200.0 10.67
2020-08-03 12.47 12.21 12.43 12.22 133200.0 10.72
2020-07-31 13.25 11.86 13.25 12.27 170400.0 10.76
2020-07-30 13.46 12.42 13.25 12.57 237100.0 11.02
2020-07-29 13.36 12.81 13.14 13.36 97500.0 11.72
2020-07-28 13.6 13.14 13.56 13.17 71700.0 11.55
2020-07-27 13.69 13.44 13.44 13.65 46900.0 11.97
2020-07-24 13.65 13.34 13.65 13.5 84800.0 11.84
2020-07-23 13.94 13.43 13.61 13.61 175500.0 11.93
2020-07-22 13.61 13.36 13.49 13.59 71800.0 11.92
2020-07-21 13.79 13.46 13.46 13.64 92600.0 11.96
2020-07-20 13.64 13.19 13.56 13.34 101900.0 11.7
2020-07-17 13.89 13.49 13.59 13.68 113600.0 12.0
2020-07-16 13.72 13.01 13.25 13.61 179800.0 11.93
2020-07-15 13.6 13.14 13.51 13.21 528800.0 11.58
2020-07-14 13.23 12.8 12.94 13.0 149200.0 11.4
2020-07-13 13.39 12.82 13.08 12.88 252700.0 11.29
2020-07-10 12.9 12.49 12.49 12.88 127900.0 11.29
2020-07-09 12.85 12.31 12.85 12.61 119000.0 11.06
2020-07-08 13.18 12.73 13.01 12.89 114800.0 11.3
2020-07-07 13.39 12.97 13.26 13.08 78500.0 11.47
2020-07-06 13.65 13.31 13.6 13.43 75300.0 11.78
2020-07-02 13.58 13.23 13.38 13.29 83200.0 11.65
2020-07-01 13.33 12.87 13.29 13.05 95600.0 11.44
2020-06-30 13.31 13.02 13.1 13.24 177800.0 11.61
2020-06-29 13.25 12.75 12.89 13.19 142400.0 11.57
2020-06-26 13.01 12.41 12.78 12.64 320900.0 11.08
2020-06-25 12.96 12.38 12.38 12.9 214000.0 11.31
2020-06-24 12.73 12.35 12.73 12.48 99100.0 10.94
2020-06-23 13.07 12.89 13.06 12.94 83000.0 11.35
2020-06-22 13.1 12.69 13.1 12.83 132300.0 11.25
2020-06-19 13.58 12.65 13.0 13.0 241900.0 11.4
2020-06-18 12.92 12.35 12.35 12.66 105800.0 11.1
2020-06-17 13.01 12.56 13.01 12.6 58300.0 11.05
2020-06-16 13.56 12.75 13.56 13.02 113200.0 11.42
2020-06-15 13.08 12.37 12.37 12.99 95500.0 11.39
2020-06-12 12.92 12.31 12.92 12.89 226000.0 11.3
2020-06-11 13.21 12.13 12.87 12.3 156600.0 10.79
2020-06-10 14.1 13.42 13.99 13.49 97700.0 11.83
2020-06-09 14.55 13.96 14.41 14.15 97800.0 12.41
2020-06-08 14.74 14.24 14.57 14.74 273400.0 12.93
2020-06-05 14.61 13.68 13.79 14.36 313200.0 12.59
2020-06-04 13.31 12.99 13.14 13.26 149200.0 11.63
2020-06-03 13.52 13.29 13.37 13.37 187000.0 11.72
2020-06-02 13.13 12.64 12.64 13.04 159200.0 11.43
2020-06-01 12.78 12.49 12.63 12.59 203000.0 11.04
2020-05-29 12.68 12.04 12.16 12.55 204800.0 11.0
2020-05-28 12.71 12.27 12.55 12.35 122600.0 10.83
2020-05-27 12.81 12.24 12.24 12.67 140700.0 11.11
2020-05-26 12.35 11.95 12.15 12.14 119700.0 10.65
2020-05-22 11.84 11.39 11.84 11.66 46300.0 10.22
2020-05-21 11.81 11.51 11.61 11.68 116700.0 10.24
2020-05-20 11.8 11.28 11.33 11.72 153100.0 10.28
2020-05-19 11.38 11.0 11.13 11.04 137100.0 9.68
2020-05-18 11.44 11.17 11.37 11.29 260600.0 9.9
2020-05-15 10.91 10.46 10.6 10.84 144900.0 9.51
2020-05-14 10.56 9.61 9.97 10.53 155300.0 9.23
2020-05-13 10.58 10.04 10.58 10.35 166200.0 9.08
2020-05-12 11.16 10.54 11.13 10.58 131300.0 9.28
2020-05-11 11.31 10.87 11.27 11.15 142400.0 9.78
2020-05-08 11.7 11.0 11.27 11.58 195800.0 10.15
2020-05-07 11.3 10.79 11.24 10.99 192900.0 9.64
2020-05-06 11.24 10.72 10.91 10.96 177900.0 9.61
2020-05-05 12.44 11.02 12.19 11.09 203300.0 9.72
2020-05-04 11.26 10.85 11.15 11.08 97500.0 9.72
2020-05-01 11.51 10.85 11.36 11.09 168600.0 9.72
2020-04-30 11.88 11.4 11.7 11.72 135600.0 10.28
2020-04-29 12.24 11.32 11.46 12.06 237800.0 10.58
2020-04-28 11.57 10.96 11.43 11.13 117200.0 9.76
2020-04-27 11.18 10.73 10.73 11.07 110300.0 9.71
2020-04-24 10.77 10.13 10.14 10.71 125300.0 9.39
2020-04-23 10.18 9.65 9.79 10.15 147900.0 8.9
2020-04-22 9.99 9.71 9.91 9.73 183000.0 8.53
2020-04-21 9.91 9.48 9.63 9.71 101500.0 8.51
2020-04-20 10.11 9.78 9.97 9.98 255800.0 8.75
2020-04-17 10.25 9.39 9.39 10.19 176900.0 8.94
2020-04-16 10.04 8.98 10.04 9.22 335200.0 8.08
2020-04-15 11.05 10.02 10.82 10.04 96200.0 8.8
2020-04-14 11.62 11.1 11.54 11.3 259200.0 9.91
2020-04-13 11.64 10.86 11.33 11.22 128400.0 9.84
2020-04-09 11.77 11.0 11.0 11.5 239400.0 10.08
2020-04-08 11.44 10.83 11.03 11.0 348300.0 9.65
2020-04-07 11.97 10.69 11.33 10.75 285500.0 9.43
2020-04-06 11.15 10.3 10.67 11.05 167500.0 9.69
2020-04-03 11.02 10.01 10.7 10.16 131400.0 8.91
2020-04-02 11.16 10.52 10.58 10.87 175700.0 9.53
2020-04-01 10.86 10.2 10.4 10.68 215900.0 9.37
2020-03-31 11.07 10.4 10.65 10.9 220600.0 9.56
2020-03-30 10.92 10.29 10.73 10.65 216300.0 9.34
2020-03-27 11.45 10.5 11.39 10.76 153800.0 9.44
2020-03-26 11.95 10.99 11.06 11.79 208700.0 10.34
2020-03-25 11.34 10.09 10.67 11.0 277400.0 9.65
2020-03-24 10.9 9.78 9.99 10.87 148800.0 9.53
2020-03-23 9.96 8.91 9.63 9.55 192100.0 8.37
2020-03-20 10.88 9.28 10.53 9.42 264100.0 8.26
2020-03-19 10.73 9.15 9.16 10.4 247500.0 9.12
2020-03-18 9.55 8.92 9.32 9.11 233400.0 7.99
2020-03-17 9.99 9.36 9.61 9.95 232200.0 8.72
2020-03-16 10.0 8.5 8.6 9.44 227200.0 8.28
2020-03-13 9.73 8.88 9.55 9.63 204900.0 8.44
2020-03-12 9.42 8.71 9.34 8.75 169600.0 7.67
2020-03-11 9.97 9.44 9.63 9.86 196700.0 8.65
2020-03-10 10.22 9.06 10.17 9.9 237900.0 8.68
2020-03-09 10.92 9.89 10.92 9.9 88400.0 8.68
2020-03-06 11.67 11.13 11.24 11.57 121200.0 10.15
2020-03-05 12.13 11.51 12.13 11.65 110900.0 10.22
2020-03-04 12.41 11.94 12.41 12.3 83000.0 10.79
2020-03-03 12.92 12.16 12.92 12.27 78100.0 10.76
2020-03-02 13.48 12.52 13.29 12.94 122700.0 11.35
2020-02-28 13.27 12.58 12.58 13.27 146700.0 11.64
2020-02-27 13.81 13.03 13.7 13.04 117800.0 11.43
2020-02-26 14.12 13.68 13.92 13.96 141300.0 12.24
2020-02-25 14.54 13.52 14.54 13.78 167100.0 12.08
2020-02-24 14.93 14.48 14.86 14.54 150200.0 12.75
2020-02-21 15.46 15.16 15.34 15.24 167900.0 13.36
2020-02-20 15.6 15.1 15.23 15.17 156800.0 13.3
2020-02-19 15.37 15.11 15.3 15.17 65400.0 13.3
2020-02-18 15.28 15.13 15.22 15.2 61300.0 13.33