Skip to main content

Paramount Group Inc (NY: PGRE )

4.720 +0.120 (+2.61%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.532 7.652 7.292 7.532 4,015,511 -0.03(-0.34%)
Mar 30, 2020 7.669 7.720 7.224 7.557 4,137,774 -0.06(-0.79%)
Mar 27, 2020 7.110 7.812 7.000 7.617 4,454,425 +0.17(+2.27%)
Mar 26, 2020 6.949 7.634 6.771 7.448 4,621,290 +0.62(+9.05%)
Mar 25, 2020 6.339 7.042 6.221 6.830 6,060,936 +0.52(+8.32%)
Mar 24, 2020 6.043 6.360 5.874 6.305 3,602,271 +0.58(+10.21%)
Mar 23, 2020 5.815 5.815 5.459 5.721 4,539,893 -0.08(-1.46%)
Mar 20, 2020 6.145 6.441 5.738 5.806 6,062,111 -0.25(-4.06%)
Mar 19, 2020 5.654 6.424 5.434 6.052 3,319,392 +0.31(+5.46%)
Mar 18, 2020 6.407 6.593 5.611 5.738 3,281,644 -1.06(-15.57%)
Mar 17, 2020 6.813 7.067 6.483 6.796 5,141,016 +0.11(+1.65%)
Mar 16, 2020 7.406 7.507 6.678 6.686 3,566,679 -1.53(-18.64%)
Mar 13, 2020 8.252 8.286 7.609 8.218 4,162,827 +0.47(+6.12%)
Mar 12, 2020 7.939 8.282 7.694 7.744 3,730,698 -0.80(-9.41%)
Mar 11, 2020 9.031 9.073 8.523 8.548 3,988,182 -0.74(-8.01%)
Mar 10, 2020 9.200 9.302 8.675 9.293 1,979,287 +0.34(+3.78%)
Mar 09, 2020 9.623 9.623 8.955 8.955 3,174,715 -1.07(-10.64%)
Mar 06, 2020 9.970 10.11 9.767 10.02 2,405,798 -0.22(-2.15%)
Mar 05, 2020 10.41 10.51 10.13 10.24 2,575,810 -0.36(-3.35%)
Mar 04, 2020 10.56 10.75 10.52 10.60 3,463,371 +0.19(+1.79%)
Mar 03, 2020 10.51 10.79 10.28 10.41 3,513,180 -0.13(-1.20%)
Mar 02, 2020 10.34 10.55 10.16 10.54 3,822,999 +0.25(+2.47%)
Feb 28, 2020 10.33 10.56 10.05 10.28 4,955,505 -0.30(-2.88%)
Feb 27, 2020 11.09 11.16 10.59 10.59 4,645,061 -0.66(-5.87%)
Feb 26, 2020 11.50 11.60 11.20 11.25 3,117,485 -0.25(-2.21%)
Feb 25, 2020 12.12 12.12 11.49 11.50 2,837,902 -0.59(-4.90%)
Feb 24, 2020 12.07 12.17 12.04 12.09 1,601,908 -0.15(-1.24%)
Feb 21, 2020 12.22 12.27 12.19 12.25 1,490,479 +0.00(+0.00%)
Feb 20, 2020 12.04 12.25 11.96 12.25 2,614,547 +0.18(+1.47%)
Feb 19, 2020 12.42 12.44 12.04 12.07 2,673,131 -0.35(-2.79%)
Feb 18, 2020 12.55 12.57 12.39 12.42 2,648,256 -0.14(-1.15%)
Feb 14, 2020 12.42 12.56 12.41 12.56 1,430,695 +0.11(+0.88%)
Feb 13, 2020 12.37 12.70 12.20 12.45 1,976,787 +0.14(+1.10%)
Feb 12, 2020 12.24 12.36 12.21 12.31 1,670,716 +0.10(+0.83%)
Feb 11, 2020 12.17 12.26 12.17 12.21 1,442,206 +0.04(+0.35%)
Feb 10, 2020 12.19 12.21 12.12 12.17 1,095,302 +0.03(+0.21%)
Feb 07, 2020 12.14 12.17 12.05 12.15 1,872,935 +0.00(+0.00%)
Feb 06, 2020 12.14 12.19 12.04 12.15 2,216,143 +0.05(+0.42%)
Feb 05, 2020 12.09 12.20 12.08 12.09 1,262,090 +0.03(+0.28%)
Feb 04, 2020 11.99 12.08 11.92 12.06 1,337,753 +0.12(+0.99%)
Feb 03, 2020 11.93 12.04 11.91 11.94 1,074,056 +0.04(+0.36%)
Jan 31, 2020 12.11 12.15 11.89 11.90 1,853,086 -0.12(-0.99%)
Jan 30, 2020 11.93 12.03 11.93 12.02 1,229,666 +0.06(+0.50%)
Jan 29, 2020 11.85 12.03 11.85 11.96 1,288,755 +0.00(+0.00%)
Jan 28, 2020 11.93 12.05 11.89 11.96 1,327,430 +0.03(+0.28%)
Jan 27, 2020 11.93 11.97 11.87 11.93 1,608,368 -0.08(-0.63%)
Jan 24, 2020 12.06 12.06 11.91 12.00 1,851,668 -0.03(-0.28%)
Jan 23, 2020 11.93 12.07 11.90 12.04 1,740,619 +0.13(+1.07%)
Jan 22, 2020 11.95 11.97 11.87 11.91 2,681,093 -0.03(-0.21%)
Jan 21, 2020 11.88 11.98 11.84 11.93 1,908,860 +0.04(+0.36%)
Jan 17, 2020 11.96 11.99 11.85 11.89 1,788,457 -0.08(-0.64%)
Jan 16, 2020 11.92 11.99 11.87 11.97 753,853 +0.08(+0.71%)
Jan 15, 2020 11.79 11.91 11.76 11.88 1,837,864 +0.12(+1.01%)
Jan 14, 2020 11.85 11.86 11.69 11.76 1,827,417 -0.08(-0.64%)
Jan 13, 2020 11.81 11.87 11.72 11.84 3,692,573 +0.08(+0.65%)
Jan 10, 2020 11.70 11.78 11.62 11.76 1,455,979 +0.10(+0.87%)
Jan 09, 2020 11.66 11.71 11.58 11.66 2,477,609 +0.00(+0.00%)
Jan 08, 2020 11.61 11.68 11.53 11.66 1,613,423 +0.05(+0.44%)
Jan 07, 2020 11.71 11.75 11.55 11.61 1,559,735 -0.14(-1.15%)
Jan 06, 2020 11.77 11.84 11.63 11.75 2,997,452 +0.08(+0.73%)
Jan 03, 2020 11.49 11.70 11.45 11.66 2,228,098 +0.11(+0.95%)
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.