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

Paramount Group Inc (NY: PGRE )

4.570 +0.120 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2021 9.194 9.247 8.980 9.042 2,995,111 -0.21(-2.22%)
Mar 30, 2021 9.015 9.319 9.006 9.247 2,276,736 +0.25(+2.78%)
Mar 29, 2021 9.024 9.175 8.891 8.997 1,654,494 -0.04(-0.39%)
Mar 26, 2021 8.847 9.148 8.838 9.033 2,167,645 +0.24(+2.72%)
Mar 25, 2021 8.607 8.820 8.386 8.794 1,840,641 +0.18(+2.06%)
Mar 24, 2021 8.731 8.918 8.607 8.616 1,949,192 -0.09(-1.02%)
Mar 23, 2021 8.776 8.909 8.607 8.705 1,551,997 -0.13(-1.50%)
Mar 22, 2021 9.024 9.042 8.804 8.838 1,700,087 -0.19(-2.06%)
Mar 19, 2021 9.308 9.361 9.024 9.024 2,658,369 -0.16(-1.74%)
Mar 18, 2021 9.095 9.334 9.095 9.184 2,820,837 +0.14(+1.57%)
Mar 17, 2021 8.997 9.051 8.882 9.042 974,793 +0.05(+0.59%)
Mar 16, 2021 9.113 9.113 8.873 8.989 829,779 -0.13(-1.46%)
Mar 15, 2021 9.130 9.219 8.909 9.122 1,507,921 -0.02(-0.19%)
Mar 12, 2021 8.997 9.339 8.997 9.139 2,685,895 +0.12(+1.38%)
Mar 11, 2021 8.785 9.068 8.696 9.015 2,056,476 +0.25(+2.83%)
Mar 10, 2021 8.643 8.816 8.607 8.767 3,710,453 +0.17(+1.96%)
Mar 09, 2021 8.785 8.829 8.581 8.599 2,049,786 -0.16(-1.82%)
Mar 08, 2021 8.661 8.864 8.519 8.758 2,694,221 +0.17(+1.96%)
Mar 05, 2021 8.528 8.599 8.262 8.590 1,847,603 +0.12(+1.47%)
Mar 04, 2021 8.669 8.811 8.324 8.466 2,820,880 -0.19(-2.15%)
Mar 03, 2021 8.554 8.767 8.545 8.652 2,841,428 +0.12(+1.35%)
Mar 02, 2021 8.731 8.776 8.403 8.536 2,779,410 -0.20(-2.33%)
Mar 01, 2021 8.430 8.838 8.430 8.740 4,390,932 +0.52(+6.36%)
Feb 26, 2021 8.279 8.350 8.093 8.217 3,128,900 -0.14(-1.70%)
Feb 25, 2021 8.599 8.700 8.262 8.359 3,002,379 -0.25(-2.88%)
Feb 24, 2021 8.457 8.705 8.448 8.607 3,900,872 +0.19(+2.21%)
Feb 23, 2021 8.350 8.510 8.288 8.421 2,883,288 +0.12(+1.50%)
Feb 22, 2021 7.863 8.359 7.836 8.297 2,117,438 +0.44(+5.64%)
Feb 19, 2021 7.836 7.912 7.774 7.854 726,271 +0.01(+0.11%)
Feb 18, 2021 7.907 7.978 7.801 7.845 1,024,942 -0.12(-1.56%)
Feb 17, 2021 8.031 8.049 7.863 7.969 886,833 -0.04(-0.55%)
Feb 16, 2021 8.031 8.102 7.943 8.013 1,909,238 +0.03(+0.33%)
Feb 12, 2021 8.093 8.155 7.978 7.987 1,135,095 -0.17(-2.07%)
Feb 11, 2021 8.403 8.412 7.996 8.155 1,152,705 +0.06(+0.77%)
Feb 10, 2021 8.200 8.341 8.084 8.093 1,250,729 -0.04(-0.54%)
Feb 09, 2021 8.155 8.191 8.031 8.138 843,793 +0.02(+0.22%)
Feb 08, 2021 8.501 8.581 8.058 8.120 1,557,770 +0.10(+1.22%)
Feb 05, 2021 8.049 8.049 7.934 8.022 894,245 +0.05(+0.67%)
Feb 04, 2021 7.907 8.111 7.907 7.969 863,678 +0.11(+1.35%)
Feb 03, 2021 7.863 7.907 7.712 7.863 748,257 -0.03(-0.34%)
Feb 02, 2021 7.978 7.978 7.774 7.889 1,335,582 -0.04(-0.56%)
Feb 01, 2021 7.916 7.978 7.721 7.934 1,017,857 +0.05(+0.67%)
Jan 29, 2021 7.889 8.076 7.783 7.880 1,285,470 -0.09(-1.11%)
Jan 28, 2021 7.818 8.049 7.792 7.969 1,962,818 +0.18(+2.28%)
Jan 27, 2021 7.925 8.129 7.792 7.792 1,315,373 -0.23(-2.87%)
Jan 26, 2021 8.084 8.222 7.934 8.022 928,222 -0.03(-0.33%)
Jan 25, 2021 7.889 8.154 7.770 8.049 1,217,373 +0.07(+0.89%)
Jan 22, 2021 7.960 7.987 7.836 7.978 722,097 -0.04(-0.44%)
Jan 21, 2021 8.076 8.076 7.810 8.013 982,969 -0.10(-1.20%)
Jan 20, 2021 8.067 8.204 7.978 8.111 961,564 +0.04(+0.44%)
Jan 19, 2021 8.182 8.244 8.022 8.076 1,900,482 -0.01(-0.11%)
Jan 15, 2021 8.005 8.129 7.880 8.084 821,821 +0.10(+1.22%)
Jan 14, 2021 7.916 8.146 7.854 7.987 2,405,079 +0.13(+1.69%)
Jan 13, 2021 7.703 7.867 7.703 7.854 747,890 +0.16(+2.07%)
Jan 12, 2021 7.685 7.721 7.592 7.694 803,679 +0.04(+0.58%)
Jan 11, 2021 7.677 7.765 7.544 7.650 957,784 -0.10(-1.26%)
Jan 08, 2021 7.756 7.761 7.610 7.748 1,011,680 +0.02(+0.23%)
Jan 07, 2021 7.943 7.969 7.641 7.730 1,332,025 -0.19(-2.35%)
Jan 06, 2021 7.774 7.991 7.721 7.916 1,580,186 +0.22(+2.88%)
Jan 05, 2021 7.818 7.943 7.668 7.694 2,347,674 -0.12(-1.59%)
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.