Paramount Group Inc (PGRE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 7.59493670886 | 3.95 | 4.255 | 3.86 | 2945360 | 4.13416903 | CS |
| 4 | 0.14 | 3.40632603406 | 4.11 | 4.44 | 3.75 | 2577512 | 4.12207438 | CS |
| 12 | -0.3 | -6.59340659341 | 4.55 | 4.945 | 3.75 | 1585759 | 4.27033749 | CS |
| 26 | -0.97 | -18.5823754789 | 5.22 | 5.4383 | 3.75 | 1254602 | 4.51484723 | CS |
| 52 | -0.31 | -6.79824561404 | 4.56 | 5.47 | 3.75 | 1124631 | 4.65811883 | CS |
| 156 | -6.07 | -58.8178294574 | 10.32 | 10.7 | 3.75 | 1470052 | 5.406843 | CS |
| 260 | -5.12 | -54.6424759872 | 9.37 | 11.645 | 3.75 | 1702299 | 7.13015631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 4.25 | 0.08 | 1.92 | 4.18 | 4.295 | 4.15 | 7038413 |
| 1744843200 | 4.17 | 0.07 | 1.71 | 4.1 | 4.21 | 4.1 | 5334048 |
| 1744756800 | 4.1 | -0.14 | -3.30 | 4.03 | 4.175 | 4.03 | 2135170 |
| 1744670400 | 4.24 | 0.1 | 2.42 | 4.19 | 4.255 | 4.13 | 1612087 |
| 1744411200 | 4.14 | 0.11 | 2.73 | 4.05 | 4.18 | 3.99 | 2748877 |
| 1744324800 | 4.03 | -0.04 | -0.98 | 3.95 | 4.0599999 | 3.86 | 2840036 |
| 1744238400 | 4.07 | 0.13 | 3.30 | 3.9 | 4.21 | 3.82 | 4654664 |
| 1744152000 | 3.94 | -0.02 | -0.51 | 4.03 | 4.07 | 3.89 | 5820475 |
| 1744065600 | 3.96 | -0.03 | -0.75 | 3.86 | 4.07 | 3.75 | 4414908 |
| 1743806400 | 3.99 | -0.13 | -3.16 | 4.05 | 4.07 | 3.91 | 3321978 |
| 1743720000 | 4.12 | -0.3 | -6.79 | 4.29 | 4.363 | 4.075 | 3528917 |
| 1743633600 | 4.42 | 0.09 | 2.08 | 4.2699999 | 4.44 | 4.2699999 | 2009021 |
| 1743547200 | 4.33 | 0.03 | 0.70 | 4.29 | 4.43 | 4.26 | 2275546 |
| 1743460800 | 4.3 | 0.05 | 1.18 | 4.18 | 4.315 | 4.16 | 1635113 |
| 1743201600 | 4.25 | -0.01 | -0.23 | 4.29 | 4.3 | 4.21 | 2034127 |
| 1743115200 | 4.26 | 0 | 0.00 | 4.2699999 | 4.305 | 4.205 | 1559822 |
| 1743028800 | 4.26 | 0.08 | 1.91 | 4.23 | 4.2699999 | 4.18 | 1342088 |
| 1742942400 | 4.18 | -0.02 | -0.48 | 4.22 | 4.22 | 4.16 | 1383641 |
| 1742856000 | 4.2 | 0.05 | 1.20 | 4.2 | 4.25 | 4.17 | 814202 |
| 1742596800 | 4.15 | -0.06 | -1.43 | 4.17 | 4.18 | 4.1 | 2085002 |
| 1742510400 | 4.21 | 0.06 | 1.45 | 4.11 | 4.26 | 4.11 | 1233416 |
| 1742424000 | 4.15 | 0.08 | 1.97 | 4.0599999 | 4.205 | 4.0599999 | 1140185 |
| 1742337600 | 4.07 | -0.04 | -0.97 | 4.35 | 4.35 | 4.07 | 1358722 |
| 1742251200 | 4.11 | 0.12 | 3.01 | 3.96 | 4.1449999 | 3.96 | 1483627 |
| 1741992000 | 3.99 | -0.06 | -1.48 | 4.09 | 4.11 | 3.97 | 1745503 |
| 1741905600 | 4.05 | 0.01 | 0.25 | 4.0599999 | 4.105 | 3.975 | 1690263 |
| 1741819200 | 4.04 | 0 | 0.00 | 4.04 | 4.1 | 3.97 | 1129128 |
| 1741732800 | 4.04 | -0.13 | -3.12 | 4.21 | 4.21 | 4.03 | 1061209 |
| 1741646400 | 4.17 | -0.11 | -2.57 | 4.23 | 4.3099999 | 4.14 | 1007203 |
| 1741390800 | 4.28 | -0.01 | -0.23 | 4.29 | 4.33 | 4.22 | 696757 |
| 1741304400 | 4.29 | -0.06 | -1.38 | 4.28 | 4.32 | 4.195 | 1263096 |
| 1741218000 | 4.35 | 0.04 | 0.93 | 4.29 | 4.4 | 4.24 | 1629170 |
| 1741131600 | 4.3099999 | -0.06 | -1.37 | 4.3 | 4.4 | 4.1929999 | 2085750 |
| 1741045200 | 4.37 | -0.14 | -3.10 | 4.48 | 4.51 | 4.33 | 2179162 |
| 1740786000 | 4.51 | -0.09 | -1.96 | 4.82 | 4.82 | 4.37 | 2244495 |
| 1740699600 | 4.6 | 0.01 | 0.22 | 4.61 | 4.715 | 4.5599999 | 1188269 |
| 1740613200 | 4.59 | 0.07 | 1.55 | 4.5599999 | 4.615 | 4.535 | 424784 |
| 1740526800 | 4.5199999 | 0.02 | 0.44 | 4.53 | 4.63 | 4.5199999 | 623291 |
| 1740440400 | 4.5 | -0.02 | -0.44 | 4.55 | 4.565 | 4.5 | 396547 |
| 1740181200 | 4.5199999 | -0.1 | -2.16 | 4.68 | 4.8 | 4.495 | 818420 |
| 1740094800 | 4.62 | -0.1 | -2.12 | 4.68 | 4.715 | 4.605 | 650830 |
| 1740008400 | 4.72 | -0.01 | -0.21 | 4.67 | 4.74 | 4.658 | 648420 |
| 1739922000 | 4.73 | 0.02 | 0.42 | 4.69 | 4.76 | 4.68 | 297502 |
| 1739576400 | 4.71 | -0.11 | -2.28 | 4.87 | 4.8953 | 4.7 | 834810 |
| 1739490000 | 4.82 | 0.12 | 2.55 | 4.76 | 4.83 | 4.6849 | 602093 |
| 1739403600 | 4.7 | -0.07 | -1.47 | 4.67 | 4.73 | 4.64 | 654021 |
| 1739317200 | 4.7699999 | 0.03 | 0.63 | 4.67 | 4.785 | 4.67 | 586281 |
| 1739230800 | 4.74 | -0.08 | -1.66 | 4.83 | 4.835 | 4.735 | 837233 |
| 1738971600 | 4.82 | 0.02 | 0.42 | 4.78 | 4.84 | 4.76 | 570278 |
| 1738885200 | 4.8 | 0.02 | 0.42 | 4.8099999 | 4.83 | 4.745 | 380556 |
| 1738798800 | 4.78 | -0.04 | -0.83 | 4.86 | 4.86 | 4.73 | 720400 |
| 1738712400 | 4.82 | 0.05 | 1.05 | 4.73 | 4.84 | 4.71 | 666270 |
| 1738626000 | 4.7699999 | -0.12 | -2.45 | 4.8 | 4.88 | 4.73 | 995561 |
| 1738366800 | 4.89 | 0.03 | 0.62 | 4.83 | 4.91 | 4.78 | 1383925 |
| 1738280400 | 4.86 | 0.31 | 6.81 | 4.65 | 4.945 | 4.65 | 2928582 |
| 1738194000 | 4.55 | -0.01 | -0.22 | 4.55 | 4.61 | 4.485 | 1059547 |
| 1738107600 | 4.5599999 | -0.09 | -1.94 | 4.62 | 4.6449999 | 4.5599999 | 659126 |
| 1738021200 | 4.65 | 0.05 | 1.09 | 4.5599999 | 4.745 | 4.5599999 | 886131 |
| 1737762000 | 4.6 | -0.04 | -0.86 | 4.55 | 4.6449999 | 4.55 | 754982 |
| 1737675600 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1737589200 | 4.64 | 0.06 | 1.31 | 4.57 | 4.85 | 4.57 | 1567260 |
| 1737502800 | 4.58 | 0.02 | 0.44 | 4.55 | 4.635 | 4.545 | 797952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
