Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 6:02AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
PetroQuest Energy Inc. (PQ)On Nov 25: 5.90  Up 0.16 (2.79%)  
MORE ON PQ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-095.756.055.685.901,006,4005.90
24-Nov-095.755.795.465.741,232,5005.74
23-Nov-095.976.125.705.771,376,2005.77
20-Nov-095.865.925.695.841,113,1005.84
19-Nov-096.106.105.805.901,169,4005.90
18-Nov-096.376.376.156.171,155,1006.17
17-Nov-096.476.536.296.31997,5006.31
16-Nov-096.416.676.366.561,058,9006.56
13-Nov-096.396.556.256.331,457,7006.33
12-Nov-096.746.756.356.381,086,4006.38
11-Nov-096.706.866.616.741,787,4006.74
10-Nov-096.246.636.216.602,077,2006.60
9-Nov-096.156.356.136.241,238,2006.24
6-Nov-096.016.115.926.051,381,9006.05
5-Nov-096.196.226.006.101,641,8006.10
4-Nov-096.026.355.926.082,658,1006.08
3-Nov-095.826.015.475.784,595,2005.78
2-Nov-096.366.526.076.202,417,6006.20
30-Oct-096.676.676.036.132,357,3006.13
29-Oct-096.436.686.296.653,236,5006.65
28-Oct-096.556.645.755.792,214,1005.79
27-Oct-096.576.856.506.691,464,6006.69
26-Oct-096.907.296.496.551,773,6006.55
23-Oct-097.307.456.786.811,794,3006.81
22-Oct-097.347.346.987.272,205,5007.27
21-Oct-097.497.837.327.372,560,2007.37
20-Oct-097.948.037.377.542,117,5007.54
19-Oct-097.827.987.717.901,251,5007.90
16-Oct-097.927.987.817.851,201,7007.85
15-Oct-097.948.087.628.002,234,0008.00
14-Oct-098.048.057.878.021,831,0008.02
13-Oct-098.018.017.727.801,929,2007.80
12-Oct-097.458.037.357.862,414,6007.86
9-Oct-097.127.367.047.301,315,8007.30
8-Oct-096.887.196.807.082,291,9007.08
7-Oct-096.816.906.746.791,330,1006.79
6-Oct-096.886.996.676.832,357,5006.83
5-Oct-096.306.706.206.671,897,8006.67
2-Oct-096.056.395.506.242,010,4006.24
1-Oct-096.457.066.186.232,844,3006.23
30-Sep-096.336.525.976.491,923,5006.49
29-Sep-096.066.335.896.241,540,7006.24
28-Sep-095.806.175.746.031,849,9006.03
25-Sep-095.775.905.615.811,256,6005.81
24-Sep-095.805.915.525.811,982,4005.81
23-Sep-095.845.955.395.772,152,5005.77
22-Sep-095.755.895.755.812,230,5005.81
21-Sep-095.425.775.225.621,607,4005.62
18-Sep-095.445.565.155.531,882,2005.53
17-Sep-095.655.845.205.421,518,0005.42
16-Sep-095.445.725.445.652,222,7005.65
15-Sep-095.055.595.025.401,923,1005.40
14-Sep-094.965.044.735.011,383,3005.01
11-Sep-094.855.114.854.992,851,2004.99
10-Sep-094.314.804.314.801,880,9004.80
9-Sep-094.314.444.234.311,117,3004.31
8-Sep-094.104.324.064.30813,4004.30
4-Sep-093.944.023.854.00653,6004.00
3-Sep-093.994.053.783.94746,6003.94
2-Sep-094.004.023.913.95489,6003.95
1-Sep-094.134.353.984.02927,9004.02
31-Aug-094.214.214.064.16697,8004.16
28-Aug-094.404.454.234.26679,2004.26
27-Aug-094.394.394.184.32596,1004.32
26-Aug-094.224.394.124.38729,3004.38
25-Aug-094.434.474.254.29644,7004.29
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions