Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Group Inc (NY: PGRE )

4.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 9.962 10.11 9.962 10.04 3,209,813 +0.04(+0.37%)
Mar 30, 2022 9.999 10.12 9.879 9.999 2,174,806 -0.00(-0.02%)
Mar 29, 2022 10.14 10.14 9.891 10.00 6,388,592 -0.04(-0.36%)
Mar 28, 2022 10.03 10.08 9.882 10.04 1,824,230 -0.05(-0.45%)
Mar 25, 2022 10.14 10.19 10.04 10.08 3,051,258 +0.01(+0.09%)
Mar 24, 2022 9.937 10.10 9.827 10.07 3,391,253 +0.20(+2.04%)
Mar 23, 2022 9.763 9.932 9.763 9.873 4,679,965 +0.01(+0.09%)
Mar 22, 2022 9.782 9.910 9.672 9.864 5,494,292 +0.11(+1.12%)
Mar 21, 2022 9.736 9.818 9.695 9.754 1,046,949 +0.02(+0.19%)
Mar 18, 2022 9.791 9.846 9.654 9.736 2,011,768 -0.02(-0.19%)
Mar 17, 2022 9.480 9.782 9.435 9.754 1,147,768 +0.16(+1.71%)
Mar 16, 2022 9.763 9.777 9.416 9.590 1,772,930 +0.01(+0.10%)
Mar 15, 2022 9.617 9.654 9.380 9.581 2,328,807 +0.05(+0.58%)
Mar 14, 2022 9.563 9.645 9.421 9.526 1,757,130 -0.02(-0.19%)
Mar 11, 2022 9.727 9.754 9.480 9.544 1,885,190 -0.06(-0.67%)
Mar 10, 2022 9.535 9.718 9.435 9.608 1,688,067 -0.14(-1.41%)
Mar 09, 2022 9.727 9.818 9.604 9.745 1,512,836 +0.25(+2.60%)
Mar 08, 2022 9.352 9.763 9.234 9.499 2,303,268 +0.16(+1.66%)
Mar 07, 2022 9.800 9.955 9.334 9.343 3,106,014 -0.52(-5.28%)
Mar 04, 2022 9.882 9.891 9.695 9.864 1,621,155 -0.13(-1.28%)
Mar 03, 2022 10.06 10.13 9.782 9.992 2,737,269 -0.04(-0.36%)
Mar 02, 2022 10.08 10.16 9.914 10.03 2,995,480 +0.03(+0.27%)
Mar 01, 2022 10.34 10.50 9.919 10.00 3,277,838 -0.22(-2.14%)
Feb 28, 2022 9.964 10.28 9.855 10.22 5,858,630 -0.03(-0.27%)
Feb 25, 2022 10.27 10.53 10.17 10.25 10,604,114 +1.76(+20.77%)
Feb 24, 2022 8.229 8.530 7.960 8.485 4,267,319 +0.05(+0.54%)
Feb 23, 2022 8.704 8.850 8.393 8.439 3,012,861 -0.24(-2.74%)
Feb 22, 2022 8.731 8.818 8.567 8.677 2,597,788 -0.09(-1.04%)
Feb 18, 2022 8.768 0 -0.08(-0.93%)
Feb 17, 2022 8.631 8.878 8.631 8.850 1,985,353 +0.14(+1.57%)
Feb 16, 2022 8.521 8.786 8.512 8.713 2,028,505 +0.20(+2.36%)
Feb 15, 2022 8.229 8.530 8.229 8.512 2,400,682 +0.37(+4.48%)
Feb 14, 2022 8.238 8.275 8.083 8.147 1,506,696 -0.05(-0.56%)
Feb 11, 2022 8.302 8.508 8.157 8.193 4,858,853 -0.06(-0.77%)
Feb 10, 2022 7.946 8.362 7.946 8.256 4,727,696 +0.16(+2.03%)
Feb 09, 2022 8.069 8.170 8.037 8.092 2,230,653 +0.08(+1.03%)
Feb 08, 2022 8.119 8.151 7.964 8.010 1,539,232 -0.08(-1.02%)
Feb 07, 2022 8.138 8.165 8.069 8.092 2,169,337 +0.00(+0.00%)
Feb 04, 2022 8.065 8.206 7.872 8.092 2,284,723 -0.05(-0.67%)
Feb 03, 2022 8.119 8.088 8.147 3,062,224 -0.11(-1.33%)
Feb 02, 2022 8.183 8.357 8.138 8.256 2,242,212 +0.04(+0.44%)
Feb 01, 2022 7.909 8.229 7.864 8.220 2,176,052 +0.28(+3.57%)
Jan 31, 2022 7.818 7.937 7.937 2,168,095 +0.03(+0.35%)
Jan 28, 2022 7.599 7.909 7.508 7.909 2,796,999 +0.26(+3.46%)
Jan 27, 2022 7.919 8.010 7.590 7.645 2,889,071 -0.17(-2.22%)
Jan 26, 2022 7.964 8.229 7.763 7.818 1,936,691 -0.08(-1.04%)
Jan 25, 2022 7.699 7.982 7.654 7.900 2,032,614 +0.00(+0.00%)
Jan 24, 2022 7.763 7.937 7.535 7.900 3,656,067 -0.06(-0.80%)
Jan 21, 2022 8.056 8.092 7.864 7.964 2,381,262 -0.11(-1.36%)
Jan 20, 2022 8.247 8.380 8.074 8.074 1,848,999 -0.12(-1.45%)
Jan 19, 2022 8.439 8.530 8.193 8.193 938,761 -0.15(-1.75%)
Jan 18, 2022 8.613 8.695 8.330 8.339 1,528,756 -0.31(-3.59%)
Jan 14, 2022 8.649 0 +0.15(+1.72%)
Jan 13, 2022 8.393 8.604 8.357 8.503 1,393,383 +0.16(+1.97%)
Jan 12, 2022 8.530 8.567 8.339 8.339 1,268,115 -0.22(-2.56%)
Jan 11, 2022 8.604 8.622 8.366 8.558 803,627 -0.03(-0.32%)
Jan 10, 2022 8.841 9.005 8.521 8.585 1,823,395 -0.23(-2.59%)
Jan 07, 2022 8.521 8.900 8.494 8.814 2,323,382 +0.27(+3.21%)
Jan 06, 2022 8.439 8.567 8.320 8.540 1,656,086 +0.20(+2.41%)
Jan 05, 2022 8.421 8.604 8.302 8.339 2,828,563 -0.08(-0.98%)
Jan 04, 2022 8.174 8.594 8.174 8.421 3,552,712 +0.31(+3.83%)
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.