Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.990	2.040	1.681	2.040	9,453	+0.06(+3.03%)
Sep 27, 2019	1.840	2.050	1.840	1.980	5,900	+0.14(+7.61%)
Sep 26, 2019	1.860	1.990	1.840	1.840	6,636	+0.00(+0.00%)
Sep 25, 2019	1.970	2.000	1.840	1.840	9,950	-0.14(-7.07%)
Sep 24, 2019	2.080	2.100	1.920	1.980	22,931	-0.12(-5.71%)
Sep 23, 2019	1.950	2.150	1.750	2.100	20,804	+0.15(+7.69%)
Sep 20, 2019	1.770	1.950	1.710	1.950	30,700	+0.13(+7.14%)
Sep 19, 2019	1.910	1.950	1.655	1.820	18,931	-0.06(-3.19%)
Sep 18, 2019	1.790	1.966	1.790	1.880	31,581	+0.08(+4.44%)
Sep 17, 2019	1.790	1.970	1.780	1.800	23,633	+0.01(+0.56%)
Sep 16, 2019	1.890	2.020	1.790	1.790	26,707	-0.03(-1.65%)
Sep 13, 2019	1.920	2.030	1.780	1.820	35,600	-0.09(-4.71%)
Sep 12, 2019	1.800	1.919	1.720	1.910	29,697	+0.09(+4.95%)
Sep 11, 2019	1.850	1.870	1.760	1.820	15,474	-0.02(-1.09%)
Sep 10, 2019	1.680	1.870	1.560	1.840	27,968	+0.18(+10.84%)
Sep 09, 2019	1.700	1.805	1.570	1.660	75,239	+0.01(+0.61%)
Sep 06, 2019	1.630	1.800	1.590	1.650	35,300	+0.00(+0.00%)
Sep 05, 2019	1.630	1.720	1.540	1.650	25,551	+0.07(+4.43%)
Sep 04, 2019	1.360	1.633	1.360	1.580	16,744	+0.26(+19.70%)
Sep 03, 2019	1.460	1.500	1.320	1.320	10,365	-0.13(-8.97%)
Aug 30, 2019	1.460	1.540	1.450	1.450	9,100	-0.02(-1.36%)
Aug 29, 2019	1.490	1.570	1.460	1.470	13,982	+0.01(+0.68%)
Aug 28, 2019	1.390	1.540	1.370	1.460	15,875	+0.08(+5.80%)
Aug 27, 2019	1.320	1.410	1.320	1.380	23,184	+0.13(+10.40%)
Aug 26, 2019	1.260	1.320	1.250	1.250	2,888	+0.02(+1.63%)
Aug 23, 2019	1.230	1.290	1.140	1.230	14,500	+0.00(+0.00%)
Aug 22, 2019	1.349	1.349	1.230	1.230	4,924	-0.13(-9.56%)
Aug 21, 2019	1.380	1.380	1.230	1.360	9,331	+0.02(+1.49%)
Aug 20, 2019	1.300	1.400	1.300	1.340	8,520	+0.04(+3.08%)
Aug 19, 2019	1.350	1.380	1.300	1.300	7,188	+0.00(+0.00%)
Aug 16, 2019	1.250	1.380	1.120	1.300	10,900	+0.04(+3.17%)
Aug 15, 2019	1.390	1.390	1.230	1.260	14,728	-0.21(-14.29%)
Aug 14, 2019	1.440	1.470	1.400	1.470	9,515	-0.01(-0.68%)
Aug 13, 2019	1.590	1.590	1.410	1.480	16,813	-0.10(-6.33%)
Aug 12, 2019	1.570	1.580	1.550	1.580	1,905	-0.01(-0.63%)
Aug 09, 2019	1.660	1.700	1.550	1.590	11,400	-0.07(-4.22%)
Aug 08, 2019	1.540	1.750	1.540	1.660	14,129	+0.06(+3.75%)
Aug 07, 2019	1.500	1.680	1.440	1.600	34,535	+0.10(+6.31%)
Aug 06, 2019	1.680	1.680	1.460	1.505	15,414	-0.15(-8.79%)
Aug 05, 2019	1.700	1.730	1.630	1.650	10,123	-0.07(-4.07%)
Aug 02, 2019	1.880	1.913	1.720	1.720	11,300	-0.16(-8.51%)
Aug 01, 2019	1.960	2.050	1.880	1.880	15,780	-0.15(-7.39%)
Jul 31, 2019	1.990	2.130	1.990	2.030	15,563	+0.07(+3.57%)
Jul 30, 2019	1.950	2.023	1.950	1.960	20,642	-0.04(-2.00%)
Jul 29, 2019	2.160	2.160	1.990	2.000	9,338	-0.07(-3.38%)
Jul 26, 2019	2.130	2.140	2.060	2.070	11,300	-0.04(-1.90%)
Jul 25, 2019	2.120	2.180	2.100	2.110	9,450	-0.01(-0.47%)
Jul 24, 2019	2.240	2.270	2.105	2.120	10,304	-0.11(-4.93%)
Jul 23, 2019	2.270	2.300	2.120	2.230	41,650	+0.21(+10.40%)
Jul 22, 2019	2.000	2.020	2.000	2.020	6,028	+0.05(+2.54%)
Jul 19, 2019	1.960	2.080	1.940	1.970	6,900	+0.04(+2.07%)
Jul 18, 2019	2.010	2.130	1.910	1.930	19,733	-0.13(-6.31%)
Jul 17, 2019	2.030	2.140	2.020	2.060	28,675	+0.05(+2.49%)
Jul 16, 2019	2.170	2.247	2.000	2.010	34,415	-0.18(-8.22%)
Jul 15, 2019	2.200	2.250	2.150	2.190	25,677	+0.02(+0.92%)
Jul 12, 2019	2.000	2.274	2.000	2.170	54,700	+0.20(+10.15%)
Jul 11, 2019	1.770	2.000	1.770	1.970	42,621	+0.17(+9.44%)
Jul 10, 2019	1.770	1.910	1.760	1.800	41,673	+0.04(+2.27%)
Jul 09, 2019	1.720	1.810	1.720	1.760	15,872	+0.04(+2.33%)
Jul 08, 2019	1.790	1.880	1.720	1.720	32,311	-0.07(-3.91%)
Jul 05, 2019	1.720	1.810	1.720	1.790	20,400	+0.06(+3.77%)
Jul 03, 2019	1.640	1.790	1.640	1.725	21,000	+0.10(+6.48%)
Jul 02, 2019	1.600	1.750	1.600	1.620	29,294	+0.04(+2.53%)

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