Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	8.420	8.900	8.420	8.490	42,460	+0.09(+1.07%)
May 30, 2018	8.060	8.710	8.000	8.400	197,730	+0.37(+4.61%)
May 29, 2018	8.320	8.510	8.010	8.030	39,138	-0.31(-3.72%)
May 25, 2018		8.340	8.340	8.340	0	-0.65(-7.23%)
May 24, 2018	9.210	9.362	8.910	8.990	22,587	-0.31(-3.33%)
May 23, 2018	9.100	9.485	9.090	9.300	32,297	+0.11(+1.20%)
May 22, 2018	10.00	10.26	8.990	9.190	89,506	-1.27(-12.14%)
May 21, 2018	9.910	10.67	9.660	10.46	43,114	+0.59(+5.98%)
May 18, 2018	9.750	10.00	9.340	9.870	35,356	+0.20(+2.07%)
May 17, 2018	9.540	10.50	9.300	9.670	98,514	+0.16(+1.68%)
May 16, 2018	8.800	9.713	8.800	9.510	90,724	+0.75(+8.56%)
May 15, 2018	8.870	9.000	8.660	8.760	28,822	-0.16(-1.79%)
May 14, 2018	8.920	9.000	8.624	8.920	20,765	+0.02(+0.22%)
May 11, 2018	8.550	8.990	8.210	8.900	30,462	+0.15(+1.71%)
May 10, 2018	9.250	9.250	8.670	8.750	46,093	-0.42(-4.58%)
May 09, 2018	8.900	9.250	8.610	9.170	44,480	+0.30(+3.38%)
May 08, 2018	8.410	8.990	8.110	8.870	57,078	+0.46(+5.47%)
May 07, 2018	8.170	8.500	8.010	8.410	19,197	+0.28(+3.44%)
May 04, 2018	7.450	8.370	7.450	8.130	50,311	+0.78(+10.61%)
May 03, 2018	7.930	8.200	7.100	7.350	196,598	-0.57(-7.20%)
May 02, 2018	7.470	8.110	7.470	7.920	117,385	+0.42(+5.60%)
May 01, 2018	7.700	7.700	7.470	7.500	36,980	-0.24(-3.10%)
Apr 30, 2018	7.900	8.270	7.700	7.740	89,257	+0.08(+1.04%)
Apr 27, 2018	7.800	7.930	7.570	7.660	110,948	-0.14(-1.79%)
Apr 26, 2018	7.870	7.870	7.500	7.800	95,492	-0.04(-0.51%)
Apr 25, 2018	8.160	8.240	7.835	7.840	22,398	-0.27(-3.33%)
Apr 24, 2018	8.260	8.260	8.100	8.110	47,846	-0.09(-1.10%)
Apr 23, 2018	8.580	8.580	8.200	8.200	27,705	-0.34(-3.98%)
Apr 20, 2018	8.750	8.780	8.517	8.540	58,576	-0.24(-2.73%)
Apr 19, 2018	8.860	8.880	8.750	8.780	12,859	-0.14(-1.57%)
Apr 18, 2018	9.140	9.140	8.850	8.920	25,308	-0.17(-1.87%)
Apr 17, 2018	8.860	9.150	8.710	9.090	32,315	+0.28(+3.18%)
Apr 16, 2018	9.030	9.030	8.779	8.810	30,137	-0.14(-1.56%)
Apr 13, 2018	8.860	9.085	8.831	8.950	34,599	+0.17(+1.94%)
Apr 12, 2018	9.290	9.330	8.480	8.780	63,721	-0.59(-6.30%)
Apr 11, 2018	9.500	9.690	9.300	9.370	28,813	-0.22(-2.29%)
Apr 10, 2018	9.540	9.750	9.410	9.590	62,405	+0.16(+1.70%)
Apr 09, 2018	9.050	9.500	8.991	9.430	22,868	+0.44(+4.89%)
Apr 06, 2018	9.280	9.280	8.910	8.990	27,241	-0.35(-3.75%)
Apr 05, 2018	9.300	9.410	9.280	9.340	49,618	+0.04(+0.43%)
Apr 04, 2018	9.630	9.630	9.150	9.300	120,783	-0.42(-4.32%)
Apr 03, 2018	9.390	9.740	9.321	9.720	41,881	+0.37(+3.96%)
Apr 02, 2018	9.710	9.710	9.330	9.350	38,132	-0.40(-4.10%)
Mar 29, 2018		9.750	9.750	9.750	0	+0.79(+8.82%)
Mar 28, 2018	8.610	8.980	8.546	8.960	52,370	+0.23(+2.63%)
Mar 27, 2018	8.800	8.850	8.600	8.730	39,741	-0.02(-0.23%)
Mar 26, 2018	8.530	8.840	8.415	8.750	92,987	+0.29(+3.43%)
Mar 23, 2018	8.470	8.600	8.421	8.460	76,775	-0.04(-0.47%)
Mar 22, 2018	8.470	8.650	8.320	8.500	76,076	-0.05(-0.58%)
Mar 21, 2018	8.160	8.690	8.160	8.550	83,534	+0.39(+4.78%)
Mar 20, 2018	8.080	8.180	8.050	8.160	72,654	+0.07(+0.87%)
Mar 19, 2018	7.980	8.140	7.910	8.090	136,136	+0.10(+1.25%)
Mar 16, 2018	8.200	8.600	7.660	7.990	748,043	+0.07(+0.88%)
Mar 15, 2018	9.440	9.575	7.470	7.920	284,538	-1.56(-16.46%)
Mar 14, 2018	9.240	9.590	9.230	9.480	82,155	+0.11(+1.17%)
Mar 13, 2018	9.610	9.820	9.161	9.370	64,770	-0.26(-2.70%)
Mar 12, 2018	9.690	9.850	9.620	9.630	52,860	-0.08(-0.82%)
Mar 09, 2018	9.900	9.900	9.528	9.710	48,662	-0.14(-1.42%)
Mar 08, 2018	9.800	9.980	9.580	9.850	46,532	+0.05(+0.51%)
Mar 07, 2018			9.760	9.800	48,317	-0.10(-1.01%)
Mar 06, 2018	9.750	9.930	9.700	9.900	135,179	+0.25(+2.59%)
Mar 05, 2018	9.650	9.740	9.520	9.650	140,109	+0.02(+0.21%)
Mar 02, 2018	9.620	9.720	9.510	9.630	107,344	-0.04(-0.41%)

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