10:58:58 EDT Sun 21 Oct 2018
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
2018-10-19QONEQ295.55296.82290.72291.70-1.766831,756648289.99293.46
2018-10-18QONEQ299.06299.06292.7908293.4668-6.463252,0041,020293.35297.21
2018-10-17QONEQ301.36301.36296.43299.93-0.0659,836814295.68307.18
2018-10-16QONEQ293.58300.19293.31299.998.5548,964902295.68307.18
2018-10-15QONEQ294.17294.20289.85291.44-2.6787,4981,764289.65291.71
2018-10-12QONEQ293.89294.48288.90294.116.8499,9411,527290.91295.28
2018-10-11QONEQ289.32293.27284.19287.27-4.42164,8722,386279.97299.21
2018-10-10QONEQ302.67302.7132291.33291.69-11.44129,7963,161139.74299.21
2018-10-09QONEQ302.33305.5499302.33303.13-0.037633,560560301.64307.18
2018-10-08QONEQ304.86305.25300.2701303.1676-2.032454,3271,251302.30307.18
2018-10-05QONEQ309.05309.665302.3171305.20-3.9380,0351,811300.99307.18
2018-10-04QONEQ313.44313.44307.66309.13-5.6573,6781,673308.49314.44
2018-10-03QONEQ314.27315.80314.08314.780.9929,645509314.24316.00
2018-10-02QONEQ314.56315.60313.44313.79-1.0927,573572311.89314.59
2018-10-01QONEQ317.20317.66314.26314.88-0.7243,675712314.49318.16
2018-09-28QONEQ314.86316.085314.49315.600.3212,558365314.24318.15
2018-09-27QONEQ313.49316.28313.49315.282.0927,933620314.74318.15
2018-09-26QONEQ314.00316.19313.00313.19-0.6226,072500311.02318.16
2018-09-25QONEQ313.27314.00312.83313.810.5420,759434311.00314.21
2018-09-24QONEQ311.55313.27310.55313.270.1018,703414310.99314.21
2018-09-21QONEQ315.84315.86312.94313.17-1.2828,404615310.99314.21
2018-09-20QONEQ313.25315.372313.25315.213.0021,297511313.99318.16
2018-09-19QONEQ312.32313.0899311.03312.21-0.3319,637492310.99314.21
2018-09-18QONEQ310.17313.35310.17312.542.2724,960471310.01314.21
2018-09-17QONEQ314.84314.84310.251310.27-4.6836,4971,174305.99314.21
2018-09-14QONEQ315.00315.78313.4886314.950.4114,422524313.99318.16
2018-09-13QONEQ313.02315.39313.02314.542.2429,516575309.99315.01
2018-09-12QONEQ312.54312.64309.99312.30-0.6228,506574309.99318.16
2018-09-11QONEQ311.03313.38309.55312.921.6328,656589311.00318.16
2018-09-10QONEQ312.05312.05310.00311.290.7425,006483309.99313.21
2018-09-07QONEQ310.48312.54309.06310.55-0.8525,779657309.78310.84
2018-09-06QONEQ314.31314.31309.87311.40-2.5440,3951,107310.74312.04
2018-09-05QONEQ317.04317.36312.78313.94-3.8041,280911312.23318.16
2018-09-04QONEQ319.00319.00315.91317.74-0.8936,782812317.14320.01
2018-09-03QONEQ317.82318.85317.601318.630.8426,4130313.99320.01
2018-08-31QONEQ317.82318.85317.601318.630.8426,413619313.99320.01
2018-08-30QONEQ318.24319.34316.98317.79-0.4524,555666313.99320.01
2018-08-29QONEQ315.50318.30315.50318.242.7434,993851315.62318.50
2018-08-28QONEQ315.02315.90314.859315.500.8523,084578313.99320.01
2018-08-27QONEQ312.42315.00312.42314.652.7428,409646310.84315.01
2018-08-24QONEQ310.82312.105310.68311.912.4226,563518310.84312.50
2018-08-23QONEQ310.00311.30309.18309.49-0.3916,734456305.99315.01
2018-08-22QONEQ307.79310.13307.79309.880.9219,548453305.99310.61
2018-08-21QONEQ308.68310.159308.2307308.961.5634,068680305.99310.61
2018-08-20QONEQ308.18308.18306.1748307.400.103328,025477305.99310.00
2018-08-17QONEQ306.52307.6133304.83307.29670.756721,927501306.24308.99
2018-08-16QONEQ307.86308.25306.18306.540.8629,417755302.74308.66
2018-08-15QONEQ306.64307.411304.00305.68-3.3854,3641,286304.07306.96
2018-08-14QONEQ308.58309.309306.99309.061.8723,855522306.74310.61
2018-08-13QONEQ308.76309.4327306.6023307.19-0.5435,109656306.50308.01
2018-08-10QONEQ307.64308.849307.011307.73-2.0934,257718307.24310.49
2018-08-09QONEQ309.01310.825309.01309.820.1617,570459307.75310.61
2018-08-08QONEQ309.51310.1085308.87309.660.1519,965453307.74315.01
2018-08-07QONEQ308.88309.92308.88309.511.1628,458603307.74315.01
2018-08-06QONEQ307.45308.56306.54308.351.5939,328607306.50308.76
2018-08-03QONEQ307.10307.21305.6912306.760.817134,437540304.49308.53
2018-08-02QONEQ300.15306.17300.15305.94293.442929,548736302.74308.76
2018-08-01QONEQ302.41303.16300.871302.501.1731,483655300.99303.76
2018-07-31QONEQ301.27302.39299.1849301.331.5142,820668300.99303.76
2018-07-30QONEQ304.15304.15298.61299.82-3.8372,1621,592298.99303.76
2018-07-27QONEQ309.95309.95302.37303.65-4.4753,7901,260302.74308.76
2018-07-26QONEQ308.52309.30307.60308.12-3.2741,717818308.25315.01
2018-07-25QONEQ308.12311.39307.76311.393.4426,633594305.99309.72
2018-07-24QONEQ310.62311.00306.6416307.950.1143,679817305.99310.11
2018-07-23QONEQ306.80307.93305.47307.840.9019,499583305.99313.01