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

Paramount Group Inc (NY: PGRE )

4.950 -0.020 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Sep 30, 2022 5.703 5.889 5.675 5.815 2,139,740 +0.15(+2.64%)
Sep 29, 2022 5.880 5.927 5.628 5.665 1,506,313 -0.27(-4.59%)
Sep 28, 2022 5.643 6.002 5.555 5.938 2,175,984 +0.36(+6.45%)
Sep 27, 2022 5.809 5.873 5.532 5.578 2,443,341 -0.17(-2.89%)
Sep 26, 2022 5.883 5.929 5.671 5.744 1,895,860 -0.18(-3.11%)
Sep 23, 2022 6.049 6.058 5.818 5.929 1,458,441 -0.23(-3.74%)
Sep 22, 2022 6.132 6.205 6.012 6.159 1,547,123 +0.01(+0.15%)
Sep 21, 2022 6.463 6.491 6.141 6.150 1,772,621 -0.28(-4.30%)
Sep 20, 2022 6.390 6.473 6.371 6.427 1,512,965 -0.07(-1.13%)
Sep 19, 2022 6.344 6.510 6.334 6.500 948,224 +0.06(+1.00%)
Sep 16, 2022 6.261 6.459 6.205 6.436 2,221,784 +0.11(+1.75%)
Sep 15, 2022 6.454 6.551 6.325 6.325 1,043,997 -0.15(-2.28%)
Sep 14, 2022 6.454 6.473 6.371 6.473 1,413,247 +0.01(+0.14%)
Sep 13, 2022 6.546 6.639 6.417 6.463 1,050,432 -0.29(-4.24%)
Sep 12, 2022 6.694 6.761 6.657 6.749 941,956 +0.14(+2.09%)
Sep 09, 2022 6.629 6.703 6.546 6.611 1,524,730 +0.02(+0.28%)
Sep 08, 2022 6.537 6.685 6.514 6.593 3,162,456 -0.01(-0.14%)
Sep 07, 2022 6.390 6.625 6.390 6.602 664,973 +0.14(+2.14%)
Sep 06, 2022 6.482 6.510 6.334 6.463 1,396,873 +0.05(+0.72%)
Sep 02, 2022 6.519 6.565 6.404 6.417 808,964 -0.04(-0.57%)
Sep 01, 2022 6.362 6.473 6.253 6.454 1,257,565 +0.06(+1.01%)
Aug 31, 2022 6.454 6.597 6.390 6.390 1,292,998 -0.06(-0.86%)
Aug 30, 2022 6.629 6.657 6.400 6.445 1,158,091 -0.14(-2.10%)
Aug 29, 2022 6.454 6.611 6.380 6.583 1,306,341 +0.10(+1.56%)
Aug 26, 2022 6.703 6.731 6.482 6.482 1,308,244 -0.18(-2.77%)
Aug 25, 2022 6.685 6.731 6.611 6.666 1,300,711 +0.02(+0.28%)
Aug 24, 2022 6.676 6.768 6.606 6.648 1,081,546 -0.06(-0.83%)
Aug 23, 2022 6.722 6.851 6.703 6.703 757,738 -0.02(-0.27%)
Aug 22, 2022 6.869 6.915 6.703 6.722 650,959 -0.23(-3.32%)
Aug 19, 2022 7.026 7.035 6.878 6.952 642,856 -0.11(-1.57%)
Aug 18, 2022 7.109 7.173 7.063 7.063 597,060 +0.01(+0.13%)
Aug 17, 2022 7.164 7.183 7.054 7.054 750,165 -0.20(-2.80%)
Aug 16, 2022 7.201 7.312 7.118 7.256 784,700 +0.08(+1.16%)
Aug 15, 2022 7.201 7.330 7.118 7.173 1,045,155 -0.08(-1.14%)
Aug 12, 2022 7.220 7.266 7.150 7.256 798,457 +0.07(+1.03%)
Aug 11, 2022 7.137 7.256 7.118 7.183 1,351,964 +0.14(+1.96%)
Aug 10, 2022 6.980 7.104 6.980 7.044 860,356 +0.18(+2.55%)
Aug 09, 2022 6.980 6.998 6.777 6.869 1,092,326 -0.08(-1.19%)
Aug 08, 2022 6.897 7.127 6.897 6.952 994,828 +0.07(+1.07%)
Aug 05, 2022 6.869 6.915 6.832 6.878 608,743 -0.04(-0.53%)
Aug 04, 2022 6.989 6.998 6.869 6.915 740,405 -0.06(-0.79%)
Aug 03, 2022 7.017 7.090 6.957 6.971 958,114 +0.03(+0.40%)
Aug 02, 2022 7.100 7.192 6.943 6.943 880,850 -0.20(-2.84%)
Aug 01, 2022 7.155 7.238 7.072 7.146 752,073 -0.09(-1.27%)
Jul 29, 2022 7.164 7.312 7.114 7.238 1,143,000 +0.07(+1.03%)
Jul 28, 2022 7.063 7.164 6.961 7.164 1,117,532 +0.16(+2.24%)
Jul 27, 2022 7.035 7.081 6.872 7.007 946,293 +0.14(+2.01%)
Jul 26, 2022 6.897 6.961 6.855 6.869 942,657 -0.06(-0.93%)
Jul 25, 2022 6.869 7.017 6.832 6.934 843,967 +0.11(+1.62%)
Jul 22, 2022 6.851 6.934 6.759 6.823 681,342 -0.01(-0.13%)
Jul 21, 2022 6.842 6.842 6.676 6.832 759,757 -0.08(-1.20%)
Jul 20, 2022 6.832 6.971 6.795 6.915 856,019 +0.05(+0.67%)
Jul 19, 2022 6.694 6.915 6.648 6.869 940,109 +0.28(+4.20%)
Jul 18, 2022 6.639 6.749 6.565 6.593 1,138,685 +0.00(+0.00%)
Jul 15, 2022 6.629 6.694 6.501 6.593 1,169,029 +0.13(+2.00%)
Jul 14, 2022 6.261 6.491 6.233 6.463 1,477,868 +0.05(+0.72%)
Jul 13, 2022 6.519 6.565 6.380 6.417 1,701,955 -0.18(-2.66%)
Jul 12, 2022 6.454 6.666 6.454 6.593 1,316,654 +0.10(+1.56%)
Jul 11, 2022 6.565 6.583 6.413 6.491 1,376,802 -0.09(-1.40%)
Jul 08, 2022 6.694 6.740 6.565 6.583 2,259,706 -0.14(-2.06%)
Jul 07, 2022 6.749 6.842 6.694 6.722 880,426 +0.06(+0.97%)
Jul 06, 2022 6.832 6.878 6.625 6.657 1,526,152 -0.19(-2.83%)
Jul 05, 2022 6.666 6.860 6.510 6.851 1,441,802 +0.06(+0.81%)
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.