Paramount Group Inc (NY: PGRE )

4.690 +0.090 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.46 11.46 11.46 0 -0.02(-0.14%)
Mar 28, 2018 11.30 11.52 11.25 11.47 1,273,806 +0.23(+2.08%)
Mar 27, 2018 11.15 11.41 11.02 11.24 1,401,051 +0.07(+0.64%)
Mar 26, 2018 11.18 11.19 11.07 11.17 1,233,276 +0.10(+0.87%)
Mar 23, 2018 11.32 11.33 11.03 11.07 1,628,547 -0.22(-1.91%)
Mar 22, 2018 11.32 11.48 11.28 11.29 1,296,782 -0.08(-0.70%)
Mar 21, 2018 11.50 11.50 11.27 11.37 1,353,202 -0.11(-0.97%)
Mar 20, 2018 11.66 11.72 11.42 11.48 1,067,117 -0.13(-1.10%)
Mar 19, 2018 11.64 11.68 11.51 11.61 1,131,310 -0.10(-0.82%)
Mar 16, 2018 11.56 11.73 11.49 11.70 1,497,060 +0.14(+1.17%)
Mar 15, 2018 11.61 11.63 11.52 11.57 908,411 +0.00(+0.00%)
Mar 14, 2018 11.65 11.67 11.50 11.57 967,658 -0.05(-0.41%)
Mar 13, 2018 11.74 11.76 11.55 11.62 2,749,753 -0.06(-0.55%)
Mar 12, 2018 11.53 11.68 11.46 11.68 4,077,770 +0.14(+1.18%)
Mar 09, 2018 11.45 11.54 11.34 11.54 1,309,701 +0.09(+0.77%)
Mar 08, 2018 11.49 11.49 11.38 11.46 1,092,517 -0.01(-0.07%)
Mar 07, 2018 11.46 11.46 1,795,126 +0.20(+1.77%)
Mar 06, 2018 11.23 11.32 11.17 11.26 1,691,774 +0.03(+0.28%)
Mar 05, 2018 11.12 11.40 11.12 11.23 1,745,956 -0.05(-0.42%)
Mar 02, 2018 11.22 11.29 11.05 11.28 901,667 +0.03(+0.28%)
Mar 01, 2018 11.09 11.32 10.98 11.25 1,677,764 +0.10(+0.93%)
Feb 28, 2018 11.15 11.27 11.10 11.15 1,677,650 +0.06(+0.50%)
Feb 27, 2018 11.42 11.46 11.08 11.09 1,492,227 -0.33(-2.87%)
Feb 26, 2018 11.51 11.51 11.38 11.42 1,442,273 -0.05(-0.42%)
Feb 23, 2018 11.26 11.47 11.23 11.46 951,859 +0.27(+2.43%)
Feb 22, 2018 11.34 11.19 1,694,519 +0.05(+0.43%)
Feb 21, 2018 11.29 11.37 11.15 11.15 1,502,769 -0.14(-1.20%)
Feb 20, 2018 11.34 11.47 11.27 11.28 1,551,453 -0.14(-1.26%)
Feb 16, 2018 11.42 11.42 11.42 0 -0.18(-1.58%)
Feb 15, 2018 11.44 11.62 11.42 11.61 1,441,811 +0.22(+1.96%)
Feb 14, 2018 11.23 11.40 11.10 11.38 1,839,026 +0.04(+0.35%)
Feb 13, 2018 11.31 11.38 11.19 11.34 913,990 +0.03(+0.28%)
Feb 12, 2018 11.37 11.37 10.95 11.31 1,653,327 -0.04(-0.35%)
Feb 09, 2018 11.19 11.43 10.99 11.35 1,711,827 +0.24(+2.16%)
Feb 08, 2018 11.40 11.50 11.11 11.11 1,897,521 -0.29(-2.52%)
Feb 07, 2018 11.37 11.42 11.34 11.40 1,409,227 +0.01(+0.07%)
Feb 06, 2018 11.36 11.54 11.11 11.39 2,392,057 -0.06(-0.49%)
Feb 05, 2018 11.70 11.71 11.34 11.45 1,770,368 -0.32(-2.71%)
Feb 02, 2018 11.62 11.82 11.52 11.77 2,617,218 +0.05(+0.41%)
Feb 01, 2018 12.01 12.05 11.70 11.72 1,064,243 -0.29(-2.40%)
Jan 31, 2018 11.78 12.00 11.68 12.01 1,720,887 +0.26(+2.17%)
Jan 30, 2018 11.78 11.85 11.75 11.75 1,195,740 -0.11(-0.94%)
Jan 29, 2018 11.93 11.94 11.83 11.86 804,786 -0.10(-0.80%)
Jan 26, 2018 12.09 12.13 11.92 11.96 1,340,283 -0.08(-0.66%)
Jan 25, 2018 12.09 12.12 11.94 12.04 1,447,778 -0.06(-0.46%)
Jan 24, 2018 12.19 12.23 12.02 12.10 750,847 -0.10(-0.79%)
Jan 23, 2018 12.10 12.20 12.06 12.19 1,064,851 +0.14(+1.13%)
Jan 22, 2018 11.90 12.06 11.85 12.06 731,718 +0.14(+1.14%)
Jan 19, 2018 11.92 11.98 11.84 11.92 933,092 -0.02(-0.13%)
Jan 18, 2018 12.05 12.05 11.81 11.94 1,866,487 -0.12(-0.99%)
Jan 17, 2018 12.07 12.07 11.90 12.06 2,011,504 +0.06(+0.47%)
Jan 16, 2018 12.14 12.23 11.98 12.00 1,669,996 -0.11(-0.92%)
Jan 12, 2018 12.11 12.11 12.11 0 +0.01(+0.07%)
Jan 11, 2018 12.22 12.22 12.06 12.10 1,019,245 -0.05(-0.39%)
Jan 10, 2018 12.27 12.30 12.08 12.15 1,276,415 -0.12(-0.98%)
Jan 09, 2018 12.37 12.41 12.20 12.27 1,712,730 -0.08(-0.65%)
Jan 08, 2018 12.42 12.46 12.27 12.35 1,671,156 -0.08(-0.64%)
Jan 05, 2018 12.41 12.47 12.34 12.43 1,366,667 +0.06(+0.45%)
Jan 04, 2018 12.58 12.62 12.37 12.38 1,334,246 -0.22(-1.71%)
Jan 03, 2018 12.65 12.69 12.52 12.59 667,263 -0.03(-0.25%)
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.