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

Paramount Group Inc (NY: PGRE )

4.620 -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2021 8.917 9.047 8.755 8.773 1,265,595 -0.10(-1.11%)
Jul 29, 2021 8.944 9.096 8.872 8.872 1,638,431 +0.04(+0.41%)
Jul 28, 2021 8.980 9.051 8.773 8.836 2,142,771 -0.08(-0.91%)
Jul 27, 2021 8.818 8.948 8.764 8.917 995,079 +0.00(+0.00%)
Jul 26, 2021 8.908 9.078 8.872 8.917 975,335 +0.03(+0.30%)
Jul 23, 2021 8.971 8.997 8.710 8.890 2,326,750 +0.01(+0.10%)
Jul 22, 2021 9.078 9.166 8.836 8.881 2,253,478 -0.31(-3.42%)
Jul 21, 2021 9.024 9.240 8.989 9.195 2,552,411 +0.27(+3.02%)
Jul 20, 2021 8.485 9.006 8.431 8.926 2,666,010 +0.41(+4.86%)
Jul 19, 2021 8.674 8.737 8.440 8.512 1,790,087 -0.37(-4.15%)
Jul 16, 2021 9.150 9.150 8.872 8.881 1,165,733 -0.17(-1.89%)
Jul 15, 2021 8.997 9.123 8.980 9.051 1,404,392 +0.01(+0.10%)
Jul 14, 2021 8.980 9.065 8.881 9.042 2,154,599 +0.07(+0.80%)
Jul 13, 2021 9.159 9.186 8.957 8.971 1,022,517 -0.24(-2.63%)
Jul 12, 2021 9.042 9.231 8.962 9.213 2,814,958 +0.12(+1.28%)
Jul 09, 2021 8.944 9.114 8.854 9.096 2,007,137 +0.26(+2.95%)
Jul 08, 2021 8.863 8.939 8.719 8.836 1,613,665 -0.15(-1.70%)
Jul 07, 2021 9.024 9.096 8.917 8.989 1,391,412 -0.11(-1.19%)
Jul 06, 2021 9.240 9.240 8.899 9.096 1,758,654 -0.14(-1.56%)
Jul 02, 2021 9.186 9.276 9.150 9.240 1,410,235 +0.06(+0.69%)
Jul 01, 2021 9.060 9.276 8.997 9.177 2,789,591 +0.13(+1.39%)
Jun 30, 2021 8.863 9.168 8.863 9.051 3,448,437 +0.18(+2.03%)
Jun 29, 2021 8.989 9.047 8.872 8.872 3,624,611 -0.12(-1.30%)
Jun 28, 2021 9.158 9.238 8.881 8.989 3,103,969 -0.18(-1.95%)
Jun 25, 2021 9.292 9.296 9.113 9.167 28,549,984 -0.06(-0.68%)
Jun 24, 2021 9.256 9.274 9.113 9.229 2,981,188 -0.05(-0.58%)
Jun 23, 2021 9.372 9.381 9.256 9.283 2,099,915 -0.09(-0.95%)
Jun 22, 2021 9.649 9.667 9.363 9.372 1,925,628 -0.29(-3.05%)
Jun 21, 2021 9.417 9.711 9.408 9.667 2,763,355 +0.30(+3.24%)
Jun 18, 2021 9.497 9.577 9.310 9.363 2,823,458 -0.22(-2.33%)
Jun 17, 2021 9.801 9.836 9.462 9.587 1,658,063 -0.20(-2.01%)
Jun 16, 2021 9.908 9.953 9.765 9.783 1,363,218 -0.16(-1.62%)
Jun 15, 2021 10.07 10.14 9.935 9.944 1,561,033 -0.16(-1.59%)
Jun 14, 2021 9.953 10.16 9.867 10.10 1,779,013 -0.11(-1.05%)
Jun 11, 2021 10.31 10.31 10.18 10.21 2,100,890 -0.08(-0.78%)
Jun 10, 2021 10.35 10.36 10.24 10.29 1,242,985 +0.00(+0.00%)
Jun 09, 2021 10.27 10.35 10.20 10.29 1,101,522 +0.03(+0.26%)
Jun 08, 2021 10.26 10.39 10.24 10.26 1,651,104 -0.01(-0.09%)
Jun 07, 2021 10.08 10.31 10.07 10.27 1,189,664 +0.18(+1.77%)
Jun 04, 2021 10.23 10.23 10.02 10.10 984,533 -0.11(-1.05%)
Jun 03, 2021 10.17 10.25 10.11 10.20 1,254,471 +0.04(+0.35%)
Jun 02, 2021 10.26 10.31 10.12 10.17 2,809,638 -0.06(-0.61%)
Jun 01, 2021 9.890 10.24 9.854 10.23 4,390,522 +0.43(+4.37%)
May 28, 2021 9.694 9.828 9.649 9.801 1,951,860 +0.12(+1.20%)
May 27, 2021 9.863 9.863 9.685 9.685 2,493,887 -0.08(-0.82%)
May 26, 2021 9.658 9.845 9.578 9.765 1,434,338 +0.12(+1.30%)
May 25, 2021 9.720 9.765 9.587 9.640 1,942,144 -0.10(-1.01%)
May 24, 2021 9.595 9.761 9.569 9.738 2,167,864 +0.08(+0.83%)
May 21, 2021 9.578 9.729 9.569 9.658 1,057,755 +0.13(+1.41%)
May 20, 2021 9.390 9.529 9.274 9.524 1,488,557 +0.14(+1.52%)
May 19, 2021 9.372 9.381 9.163 9.381 2,537,479 -0.09(-0.94%)
May 18, 2021 9.381 9.506 9.283 9.470 1,447,101 +0.08(+0.86%)
May 17, 2021 9.167 9.399 9.113 9.390 939,205 +0.15(+1.64%)
May 14, 2021 9.229 9.256 9.149 9.238 1,995,923 +0.11(+1.17%)
May 13, 2021 9.069 9.185 9.024 9.131 1,266,205 +0.07(+0.79%)
May 12, 2021 9.203 9.319 8.997 9.060 1,113,611 -0.15(-1.65%)
May 11, 2021 9.354 9.368 9.122 9.212 1,423,988 -0.25(-2.64%)
May 10, 2021 9.542 9.703 9.444 9.462 864,289 -0.01(-0.09%)
May 07, 2021 9.426 9.506 9.372 9.470 1,076,624 -0.02(-0.19%)
May 06, 2021 9.229 9.497 9.158 9.488 1,325,180 +0.29(+3.10%)
May 05, 2021 9.238 9.435 9.118 9.203 1,350,769 -0.28(-2.92%)
May 04, 2021 9.479 9.618 9.417 9.479 1,566,231 +0.03(+0.28%)
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.