23:51:24 EST Wed 23 Jan 2019
Enter Symbol
or Name
USA
CA



 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-01-23QONEQ276.93277.67272.9009275.23-0.4734,334752272.74280.38
2019-01-22QONEQ279.03279.265273.35275.70-4.8782,2951,305273.28275.70
2019-01-21QONEQ279.96281.82278.2249280.572.8477,1490280.16281.59
2019-01-18QONEQ279.96281.82278.2249280.572.8477,1491,534280.16281.59
2019-01-17QONEQ275.28278.59274.6914277.731.8138,2931,013275.78279.99
2019-01-16QONEQ275.73277.4999275.26275.921.2741,768739273.71276.22
2019-01-15QONEQ271.39275.0596271.23274.654.2528,803929273.71275.25
2019-01-14QONEQ270.85271.53269.01270.40-2.4336,301785270.50272.13
2019-01-11QONEQ272.39273.07271.23272.83-0.6939,279734271.91273.27
2019-01-10QONEQ271.03273.6099269.1549273.521.2936,546646273.05320.00
2019-01-09QONEQ271.73273.48270.38272.231.85123,8901,282210.00272.18
2019-01-08QONEQ269.70270.79266.51270.382.9375,9121,172255.00270.92
2019-01-07QONEQ264.72268.73264.00267.453.9879,4551,160254.07283.49
2019-01-04QONEQ257.16264.61256.51263.4710.2952,843849138.86300.00
2019-01-03QONEQ258.02258.745253.18253.18-7.6063,2321,090237.82320.00
2019-01-02QONEQ257.68262.23255.78260.780.8275,133934138.99320.00
2019-01-01QONEQ259.98260.56257.68259.961.6180,4750138.86260.89
2018-12-31QONEQ259.98260.56257.68259.961.6180,4751,320138.86260.89
2018-12-28QONEQ258.90262.079255.77258.350.36169,8921,207138.86259.49
2018-12-27QONEQ253.59257.99248.52257.991.0094,7221,288138.86284.21
2018-12-26QONEQ244.85257.09243.18256.9913.96157,0211,803138.86284.21
2018-12-25QONEQ245.49248.7713243.01243.03-4.9791,8480138.86270.91
2018-12-24QONEQ245.49248.7713243.01243.03-4.9791,8481,371138.86270.91
2018-12-21QONEQ256.13257.87247.21248.00-7.3598,8141,577240.40270.91
2018-12-20QONEQ260.25261.88253.30256.23-4.27114,7501,697240.86270.91
2018-12-19QONEQ265.99269.50258.69260.50-5.90101,8311,653259.72270.91
2018-12-18QONEQ267.31269.24264.59266.401.0847,815655250.51270.91
2018-12-17QONEQ270.78272.04263.841265.32-6.1774,1551,519266.33270.91
2018-12-14QONEQ275.00276.215271.425271.49-6.3130,375717271.00278.30
2018-12-13QONEQ282.01282.01276.565277.80-0.9232,768458139.74278.30
2018-12-12QONEQ279.53282.649278.72278.722.2035,769615273.10281.68
2018-12-11QONEQ279.04279.81274.20276.520.9736,183480272.00282.00
2018-12-10QONEQ272.83276.17270.3795275.551.4863,673950139.74284.21
2018-12-07QONEQ281.83283.19272.93274.07-8.2372,0771,326139.74275.25
2018-12-06QONEQ275.06282.30274.27282.301.10150,4431,305280.86284.21
2018-12-05QONEQ291.65291.65281.02281.20-11.2460,3820281.12284.21
2018-12-04QONEQ291.65291.65281.02281.20-11.2460,3821,137281.12284.21
2018-12-03QONEQ294.28295.80290.30292.444.7282,765936286.99292.70
2018-11-30QONEQ285.26287.84284.74287.722.3126,456437286.99292.70
2018-11-29QONEQ285.90287.30283.795285.41-0.6970,713527283.79292.70
2018-11-28QONEQ280.00286.10278.3189286.108.3448,229722285.50287.21
2018-11-27QONEQ277.15279.0052275.71277.760.0327,681425274.99287.21
2018-11-26QONEQ275.54278.0084274.7386277.735.0135,440610275.57287.21
2018-11-23QONEQ272.17274.2135270.6665272.72-0.6116,263189139.74275.21
2018-11-22QONEQ274.26275.6799272.84273.332.1538,8830272.90275.21
2018-11-21QONEQ274.26275.6799272.84273.332.1538,883666272.90275.21
2018-11-20QONEQ270.78274.3475267.80271.18-4.49204,6182,192268.53287.21
2018-11-19QONEQ283.10283.69275.25275.67-8.8859,7291,143139.74287.21
2018-11-16QONEQ282.09285.60281.68284.550.405239,359499283.49287.21
2018-11-15QONEQ279.84285.32278.00284.14483.824851,861881139.74287.20
2018-11-14QONEQ284.33285.919278.57280.32-2.4352,8791,109280.20282.68
2018-11-13QONEQ283.43287.20282.00282.750.2255,997711281.50287.21
2018-11-12QONEQ289.40289.40282.26282.53-8.4756,1791,063139.74287.21
2018-11-09QONEQ292.69292.90288.55291.00-4.7438,502844289.05292.70
2018-11-08QONEQ296.48296.8079294.73295.74-1.2935,489605290.78307.18
2018-11-07QONEQ292.57297.19291.8501297.038.1389,7661,048293.20297.84
2018-11-06QONEQ286.63290.39286.63288.901.4239,164523286.99291.00
2018-11-05QONEQ288.91288.91284.3499287.48-0.9335,092608286.99291.00
2018-11-02QONEQ291.48292.92286.36288.41-3.5561,4921,179287.00291.00
2018-11-01QONEQ287.84292.00285.17291.965.5549,713826286.99292.02
2018-10-31QONEQ285.04289.66285.03286.415.8694,2221,108285.49286.90
2018-10-30QONEQ275.27280.70275.00280.553.6361,410897276.99293.21
2018-10-29QONEQ284.91286.00271.8701276.92-3.69118,2291,704276.12293.21
2018-10-26QONEQ278.11285.44276.86280.61-6.2194,6901,761279.00293.21
2018-10-25QONEQ282.43288.505281.3479286.827.7386,5431,223264.97286.80
2018-10-24QONEQ290.94291.128278.93279.09-12.2670,5281,576278.11281.00