Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1.610	1.720	1.610	1.610	568,000	+0.01(+0.63%)
Jun 27, 2019	1.790	1.910	1.600	1.600	73,558	-0.19(-10.61%)
Jun 26, 2019	1.900	2.040	1.750	1.790	53,179	-0.07(-3.76%)
Jun 25, 2019	1.940	2.030	1.850	1.860	27,674	-0.04(-2.11%)
Jun 24, 2019	2.170	2.300	1.855	1.900	59,882	-0.29(-13.24%)
Jun 21, 2019	2.260	2.580	2.150	2.190	49,500	-0.09(-3.95%)
Jun 20, 2019	2.110	2.608	2.090	2.280	66,383	+0.20(+9.62%)
Jun 19, 2019	2.120	2.390	2.070	2.080	33,678	-0.06(-2.80%)
Jun 18, 2019	1.940	2.210	1.830	2.140	36,055	+0.21(+10.88%)
Jun 17, 2019	1.910	2.000	1.910	1.930	25,343	+0.09(+4.89%)
Jun 14, 2019	2.200	2.350	1.830	1.840	30,700	-0.35(-15.98%)
Jun 13, 2019	2.040	2.320	2.040	2.190	22,720	+0.17(+8.42%)
Jun 12, 2019	2.170	2.290	1.920	2.020	67,989	-0.14(-6.48%)
Jun 11, 2019	2.190	2.550	2.155	2.160	26,156	+0.00(+0.00%)
Jun 10, 2019	2.340	2.340	2.090	2.160	25,269	-0.19(-8.09%)
Jun 07, 2019	2.420	2.420	2.310	2.350	10,400	-0.03(-1.26%)
Jun 06, 2019	2.600	2.780	2.360	2.380	27,937	-0.23(-8.81%)
Jun 05, 2019	2.730	2.735	2.605	2.610	9,813	-0.15(-5.43%)
Jun 04, 2019	2.670	2.769	2.560	2.760	14,710	+0.13(+4.94%)
Jun 03, 2019	2.670	2.670	2.500	2.630	10,020	-0.02(-0.75%)
May 31, 2019	2.460	2.890	2.460	2.650	22,600	+0.12(+4.74%)
May 30, 2019	2.660	2.720	2.490	2.530	14,615	-0.06(-2.32%)
May 29, 2019	2.470	2.700	2.470	2.590	9,182	-0.10(-3.72%)
May 28, 2019	2.650	2.730	2.460	2.690	7,635	+0.08(+3.07%)
May 24, 2019	2.860	3.010	2.600	2.610	22,200	-0.21(-7.45%)
May 23, 2019	2.890	2.940	2.780	2.820	11,970	-0.13(-4.41%)
May 22, 2019	2.970	3.100	2.950	2.950	62,235	-0.04(-1.34%)
May 21, 2019	2.950	3.160	2.940	2.990	21,797	+0.03(+1.01%)
May 20, 2019	3.000	3.040	2.915	2.960	17,380	-0.08(-2.63%)
May 17, 2019	3.450	3.535	3.040	3.040	15,400	-0.45(-12.89%)
May 16, 2019	3.410	3.525	3.230	3.490	10,726	+0.12(+3.56%)
May 15, 2019	3.490	3.574	3.320	3.370	11,356	-0.14(-3.99%)
May 14, 2019	3.760	4.040	3.447	3.510	21,482	-0.19(-5.14%)
May 13, 2019	4.160	4.350	3.700	3.700	15,656	-0.63(-14.55%)
May 10, 2019	4.040	4.390	4.040	4.330	13,200	+0.32(+7.98%)
May 09, 2019	4.100	4.370	3.950	4.010	22,432	-0.44(-9.89%)
May 08, 2019	4.550	4.667	4.450	4.450	10,644	-0.06(-1.33%)
May 07, 2019	4.670	4.950	4.510	4.510	8,678	-0.25(-5.25%)
May 06, 2019	4.840	4.950	4.760	4.760	7,577	-0.14(-2.86%)
May 03, 2019	4.750	4.930	4.750	4.900	7,100	+0.24(+5.15%)
May 02, 2019	4.810	4.880	4.660	4.660	11,369	-0.15(-3.12%)
May 01, 2019	4.720	4.920	4.720	4.810	8,549	+0.05(+1.05%)
Apr 30, 2019	4.790	4.790	4.710	4.760	13,941	+0.04(+0.85%)
Apr 29, 2019	4.950	4.950	4.660	4.720	6,694	-0.18(-3.67%)
Apr 26, 2019	4.660	4.950	4.650	4.900	12,300	+0.23(+4.93%)
Apr 25, 2019	4.920	5.080	4.670	4.670	27,782	-0.14(-2.91%)
Apr 24, 2019	4.570	5.120	4.570	4.810	11,907	+0.21(+4.57%)
Apr 23, 2019	4.990	5.210	4.570	4.600	37,406	-0.38(-7.63%)
Apr 22, 2019	4.940	5.150	4.940	4.980	12,540	+0.13(+2.68%)
Apr 18, 2019	4.840	5.060	4.820	4.850	20,600	-0.04(-0.82%)
Apr 17, 2019	4.940	5.260	4.890	4.890	30,748	+0.03(+0.62%)
Apr 16, 2019	4.380	5.000	4.380	4.860	27,996	+0.51(+11.72%)
Apr 15, 2019	4.440	4.634	4.260	4.350	30,262	-0.07(-1.58%)
Apr 12, 2019	4.380	4.500	4.310	4.420	7,700	+0.08(+1.84%)
Apr 11, 2019	4.480	4.480	4.240	4.340	11,420	-0.05(-1.14%)
Apr 10, 2019	4.020	4.500	4.010	4.390	20,748	+0.37(+9.20%)
Apr 09, 2019	4.500	4.510	3.803	4.020	26,419	-0.50(-11.06%)
Apr 08, 2019	4.980	5.000	4.520	4.520	23,639	-0.42(-8.50%)
Apr 05, 2019	4.380	4.970	4.380	4.940	8,300	+0.44(+9.78%)
Apr 04, 2019	4.410	4.500	4.340	4.500	13,979	+0.19(+4.41%)
Apr 03, 2019	4.500	4.500	4.290	4.310	5,058	-0.19(-4.22%)
Apr 02, 2019	4.410	4.500	4.150	4.500	18,526	+0.05(+1.12%)

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.

Middle Point, OH (45863)

Today

Tonight

Quintana Energy Services Inc (NY: QES )

Historical Prices

Sections

Services