Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.920	6.105	5.900	5.960	19,100	+0.04(+0.68%)
Nov 29, 2018	6.000	6.160	5.900	5.920	16,651	-0.20(-3.27%)
Nov 28, 2018	5.960	6.150	5.770	6.120	18,430	+0.15(+2.51%)
Nov 27, 2018	6.360	6.370	5.970	5.970	6,058	-0.44(-6.86%)
Nov 26, 2018	6.030	6.480	5.850	6.410	10,137	+0.42(+7.01%)
Nov 23, 2018	5.940	6.060	5.880	5.990	3,100	-0.19(-3.07%)
Nov 21, 2018		6.180	6.180	6.180	0	+0.17(+2.83%)
Nov 20, 2018	6.140	6.140	5.790	6.010	16,482	-0.21(-3.38%)
Nov 19, 2018	6.130	6.250	6.060	6.220	12,200	+0.11(+1.80%)
Nov 16, 2018	6.200	6.370	6.110	6.110	13,700	-0.08(-1.29%)
Nov 15, 2018	5.870	6.350	5.870	6.190	17,562	+0.22(+3.69%)
Nov 14, 2018	6.240	6.305	5.970	5.970	10,357	-0.16(-2.61%)
Nov 13, 2018	6.500	6.730	6.130	6.130	7,457	-0.35(-5.40%)
Nov 12, 2018	6.500	6.650	6.240	6.480	11,108	+0.01(+0.15%)
Nov 09, 2018	6.250	6.600	6.250	6.470	9,300	-0.03(-0.46%)
Nov 08, 2018	6.320	6.550	6.200	6.500	9,833	+0.10(+1.56%)
Nov 07, 2018	6.520	6.570	6.320	6.400	18,935	-0.45(-6.57%)
Nov 06, 2018	6.946	6.946	6.850	6.850	3,995	-0.15(-2.14%)
Nov 05, 2018	6.250	7.110	6.250	7.000	18,476	+0.60(+9.37%)
Nov 02, 2018	6.400	6.490	6.320	6.400	5,800	+0.03(+0.47%)
Nov 01, 2018	6.420	6.630	6.330	6.370	5,153	-0.02(-0.31%)
Oct 31, 2018	6.420	6.610	6.345	6.390	8,005	-0.01(-0.16%)
Oct 30, 2018	6.060	6.410	6.060	6.400	9,961	+0.46(+7.74%)
Oct 29, 2018	6.000	6.100	5.760	5.940	13,512	+0.03(+0.51%)
Oct 26, 2018	5.690	6.260	5.600	5.910	15,600	+0.14(+2.43%)
Oct 25, 2018	5.520	5.850	5.410	5.770	12,620	+0.22(+3.96%)
Oct 24, 2018	6.000	6.190	5.550	5.550	140,378	-0.35(-5.93%)
Oct 23, 2018	6.120	6.120	5.360	5.900	33,118	-0.31(-4.99%)
Oct 22, 2018	6.570	6.600	6.210	6.210	8,650	-0.39(-5.91%)
Oct 19, 2018	6.820	6.820	6.600	6.600	17,400	-0.26(-3.79%)
Oct 18, 2018	7.050	7.050	6.770	6.860	6,252	-0.19(-2.70%)
Oct 17, 2018	7.160	7.285	7.050	7.050	13,896	-0.17(-2.35%)
Oct 16, 2018	7.210	7.280	7.080	7.220	13,809	+0.07(+0.98%)
Oct 15, 2018	7.350	7.380	7.150	7.150	12,710	-0.14(-1.92%)
Oct 12, 2018	7.480	7.480	7.250	7.290	8,600	-0.11(-1.49%)
Oct 11, 2018	7.530	7.560	7.400	7.400	10,919	-0.23(-3.01%)
Oct 10, 2018	7.720	7.730	7.620	7.630	9,728	-0.10(-1.29%)
Oct 09, 2018	7.590	7.810	7.590	7.730	33,454	+0.14(+1.84%)
Oct 08, 2018	7.470	7.730	7.470	7.590	7,093	+0.11(+1.47%)
Oct 05, 2018	7.650	7.650	7.480	7.480	5,900	+0.00(+0.00%)
Oct 04, 2018	7.420	7.520	7.360	7.480	14,638	-0.01(-0.13%)
Oct 03, 2018	7.310	7.530	7.310	7.490	6,295	+0.24(+3.31%)
Oct 02, 2018	7.250	7.250	7.246	7.250	2,307	-0.03(-0.41%)
Oct 01, 2018	7.330	7.390	7.210	7.280	5,609	-0.06(-0.82%)
Sep 28, 2018	7.320	7.480	7.250	7.340	8,800	-0.09(-1.21%)
Sep 27, 2018	7.410	7.430	7.210	7.430	19,212	+0.03(+0.41%)
Sep 26, 2018	7.500	7.500	7.400	7.400	2,249	-0.19(-2.50%)
Sep 25, 2018	7.683	7.683	7.500	7.590	3,693	-0.07(-0.91%)
Sep 24, 2018	8.050	8.050	7.490	7.660	8,339	-0.35(-4.37%)
Sep 21, 2018	8.000	8.050	7.850	8.010	34,500	+0.02(+0.25%)
Sep 20, 2018	7.870	8.100	7.750	7.990	54,325	+0.08(+1.01%)
Sep 19, 2018	7.850	8.130	7.770	7.910	60,268	+0.02(+0.25%)
Sep 18, 2018	8.020	8.110	7.750	7.890	40,920	-0.11(-1.38%)
Sep 17, 2018	8.000	8.070	7.890	8.000	28,816	+0.00(+0.00%)
Sep 14, 2018	7.950	8.050	7.950	8.000	9,300	+0.00(+0.00%)
Sep 13, 2018	8.000	8.055	7.640	8.000	118,860	-0.01(-0.12%)
Sep 12, 2018	7.930	8.050	7.930	8.010	47,546	-0.03(-0.37%)
Sep 11, 2018	7.910	8.075	7.760	8.040	20,020	+0.17(+2.16%)
Sep 10, 2018	7.856	7.912	7.820	7.870	6,422	+0.04(+0.51%)
Sep 07, 2018	7.850	7.895	7.790	7.830	15,100	-0.05(-0.63%)
Sep 06, 2018	7.800	7.880	7.710	7.880	19,516	-0.01(-0.13%)
Sep 05, 2018	7.810	8.050	7.729	7.890	37,942	+0.03(+0.38%)

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.

Plymouth, IN (46563)

Today

Tonight

Quintana Energy Services Inc (NY: QES )

Historical Prices

Sections

Services