Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.250 9.310 9.200 9.300 858,913 +0.07(+0.76%)
May 30, 2024 9.220 9.320 9.165 9.230 361,075 +0.08(+0.87%)
May 29, 2024 9.130 9.230 9.085 9.150 665,287 -0.14(-1.51%)
May 28, 2024 9.380 9.440 9.250 9.290 740,282 -0.01(-0.11%)
May 24, 2024 9.290 9.375 9.270 9.300 664,230 +0.07(+0.76%)
May 23, 2024 9.440 9.440 9.100 9.230 670,990 -0.22(-2.33%)
May 22, 2024 9.760 9.760 9.440 9.450 437,924 -0.32(-3.28%)
May 21, 2024 9.710 9.770 9.650 9.770 365,199 +0.02(+0.21%)
May 20, 2024 9.810 9.900 9.740 9.750 412,226 -0.08(-0.81%)
May 17, 2024 9.710 9.890 9.660 9.830 530,227 +0.15(+1.55%)
May 16, 2024 9.580 9.690 9.535 9.680 459,020 +0.08(+0.83%)
May 15, 2024 9.700 9.710 9.500 9.600 542,464 +0.03(+0.31%)
May 14, 2024 9.720 9.765 9.455 9.570 654,204 -0.10(-1.03%)
May 13, 2024 9.830 9.890 9.640 9.670 398,947 -0.11(-1.12%)
May 10, 2024 9.840 9.850 9.670 9.780 510,011 -0.02(-0.20%)
May 09, 2024 9.870 9.955 9.723 9.800 841,576 -0.03(-0.31%)
May 08, 2024 9.620 9.865 9.565 9.830 701,112 +0.07(+0.72%)
May 07, 2024 9.570 9.840 9.520 9.760 718,605 +0.26(+2.74%)
May 06, 2024 9.850 9.915 9.430 9.500 1,117,439 -0.30(-3.06%)
May 03, 2024 10.16 10.16 9.650 9.800 1,105,533 -0.19(-1.90%)
May 02, 2024 9.830 10.57 9.800 9.990 1,755,130 +0.48(+5.05%)
May 01, 2024 9.490 9.670 9.400 9.510 516,436 +0.08(+0.85%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.