Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		7.830	7.830	7.830	0	+0.02(+0.26%)
Aug 30, 2018	7.950	7.950	7.800	7.810	8,216	-0.17(-2.13%)
Aug 29, 2018	7.800	7.990	7.800	7.980	5,824	+0.26(+3.37%)
Aug 28, 2018	7.770	7.825	7.560	7.720	27,858	-0.13(-1.66%)
Aug 27, 2018	7.960	7.960	7.850	7.850	11,871	-0.18(-2.24%)
Aug 24, 2018	8.100	8.100	8.020	8.030	3,600	-0.07(-0.86%)
Aug 23, 2018	8.010	8.100	7.960	8.100	12,465	+0.00(+0.00%)
Aug 22, 2018	8.040	8.100	8.040	8.100	5,342	+0.10(+1.25%)
Aug 21, 2018	7.870	8.000	7.800	8.000	5,333	+0.20(+2.56%)
Aug 20, 2018	7.780	7.900	7.660	7.800	9,807	+0.08(+1.04%)
Aug 17, 2018	7.860	7.860	7.600	7.720	3,800	-0.15(-1.91%)
Aug 16, 2018	7.780	8.240	7.780	7.870	35,169	+0.21(+2.74%)
Aug 15, 2018	7.800	7.800	7.520	7.660	7,781	-0.17(-2.17%)
Aug 14, 2018	7.790	8.030	7.674	7.830	7,578	+0.13(+1.69%)
Aug 13, 2018	7.810	8.060	7.615	7.700	20,739	-0.10(-1.28%)
Aug 10, 2018	7.700	7.890	7.600	7.800	13,300	+0.19(+2.50%)
Aug 09, 2018	7.040	7.740	7.040	7.610	16,566	+0.67(+9.65%)
Aug 08, 2018	7.180	7.180	6.890	6.940	16,303	-0.26(-3.61%)
Aug 07, 2018	7.130	7.217	7.130	7.200	2,959	+0.14(+1.98%)
Aug 06, 2018	6.970	7.130	6.830	7.060	13,093	+0.06(+0.86%)
Aug 03, 2018	6.950	7.210	6.930	7.000	22,100	+0.06(+0.86%)
Aug 02, 2018	6.810	7.220	6.720	6.940	26,068	+0.11(+1.61%)
Aug 01, 2018	7.130	7.330	6.720	6.830	57,629	-0.44(-6.05%)
Jul 31, 2018	6.920	7.390	6.800	7.270	22,559	+0.12(+1.68%)
Jul 30, 2018	7.140	7.200	7.030	7.150	29,974	+0.05(+0.70%)
Jul 27, 2018	7.310	7.400	6.940	7.100	33,000	-0.20(-2.74%)
Jul 26, 2018	7.030	7.470	6.834	7.300	15,102	+0.24(+3.40%)
Jul 25, 2018	6.890	7.140	6.623	7.060	24,619	+0.18(+2.62%)
Jul 24, 2018	7.030	7.140	6.660	6.880	41,975	-0.08(-1.15%)
Jul 23, 2018	7.280	7.280	6.900	6.960	14,592	-0.34(-4.66%)
Jul 20, 2018	7.180	7.520	7.010	7.300	9,242	+0.11(+1.53%)
Jul 19, 2018	7.130	7.560	7.090	7.190	19,102	+0.05(+0.70%)
Jul 18, 2018	7.270	7.340	6.900	7.140	61,979	-0.12(-1.65%)
Jul 17, 2018	7.650	7.660	7.250	7.260	18,375	-0.38(-4.97%)
Jul 16, 2018	8.340	8.340	7.610	7.640	26,589	-0.70(-8.39%)
Jul 13, 2018	8.482	8.890	8.340	8.340	13,295	-0.05(-0.60%)
Jul 12, 2018	8.710	8.710	8.125	8.390	20,769	-0.24(-2.78%)
Jul 11, 2018	8.540	8.820	8.330	8.630	32,191	+0.00(+0.00%)
Jul 10, 2018	8.390	8.700	8.390	8.630	26,190	+0.12(+1.41%)
Jul 09, 2018	8.260	8.590	8.180	8.510	11,865	+0.30(+3.65%)
Jul 06, 2018	8.280	8.317	8.170	8.210	9,549	-0.05(-0.61%)
Jul 05, 2018	8.280	8.430	8.170	8.260	21,119	-0.11(-1.31%)
Jul 03, 2018		8.370	8.370	8.370	0	+0.04(+0.48%)
Jul 02, 2018	8.420	8.575	8.260	8.330	14,652	-0.14(-1.65%)
Jun 29, 2018		8.540	8.040	8.470	20,593	+0.34(+4.18%)
Jun 28, 2018	8.730	8.930	8.120	8.130	49,008	-0.64(-7.30%)
Jun 27, 2018	8.830	8.990	8.500	8.770	35,748	-0.05(-0.57%)
Jun 26, 2018	9.280	9.485	8.800	8.820	24,660	-0.45(-4.85%)
Jun 25, 2018	9.000	9.600	8.780	9.270	34,995	+0.27(+3.00%)
Jun 22, 2018	8.850	9.145	8.390	9.000	167,266	+0.28(+3.21%)
Jun 21, 2018	9.040	9.090	8.635	8.720	32,581	-0.28(-3.11%)
Jun 20, 2018	8.779	9.210	8.779	9.000	27,246	+0.21(+2.39%)
Jun 19, 2018	8.810	8.840	8.560	8.790	52,453	-0.11(-1.24%)
Jun 18, 2018	8.570	8.970	8.450	8.900	61,644	+0.23(+2.65%)
Jun 15, 2018		8.740	8.500	8.670	71,391	-0.07(-0.80%)
Jun 14, 2018	8.830	9.080	8.560	8.740	71,323	-0.04(-0.46%)
Jun 13, 2018	8.620	8.990	8.560	8.780	82,656	+0.29(+3.42%)
Jun 12, 2018	8.510	8.600	8.420	8.490	35,124	-0.01(-0.12%)
Jun 11, 2018	8.620	8.930	8.380	8.500	24,260	-0.12(-1.39%)
Jun 08, 2018	9.210	9.210	8.290	8.620	62,307	-0.55(-6.00%)
Jun 07, 2018	9.010	9.430	8.970	9.170	21,513	+0.16(+1.78%)
Jun 06, 2018		9.100	8.750	9.010	26,211	+0.30(+3.44%)
Jun 05, 2018	8.590	8.990	8.590	8.710	26,413	+0.11(+1.28%)
Jun 04, 2018	8.620	8.710	8.480	8.600	19,106	+0.04(+0.47%)

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