07:09:02 EDT Sat 18 Aug 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
2018-08-17QONEQ306.52307.6133304.83307.29670.756721,927501306.24308.99
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
2018-07-20QONEQ308.07308.45306.7792306.94-0.4023,599488305.99310.01
2018-07-19QONEQ307.74308.06306.71307.34-1.0621,019552305.99310.01
2018-07-18QONEQ308.74308.74306.90308.400.2421,226510306.39310.01
2018-07-17QONEQ304.00308.3851303.65308.162.104833,591545305.99310.01
2018-07-16QONEQ306.72307.52305.7391306.0552-1.104828,372650304.02306.10
2018-07-13QONEQ307.34307.61306.51307.160.4220,895699303.99310.01
2018-07-12QONEQ304.70306.77303.9551306.744.0835,531822303.99310.01
2018-07-11QONEQ301.67304.01301.62302.66-1.9428,534580298.49303.96
2018-07-10QONEQ305.00305.06303.431304.600.3427,655559298.49305.86
2018-07-09QONEQ303.64304.26302.16304.262.8134,079638303.12305.01
2018-07-06QONEQ298.43301.69297.70301.453.9541,975851298.49305.01
2018-07-05QONEQ296.44297.5052294.53297.502.9720,755463294.99305.01
2018-07-04QONEQ298.20298.20294.25294.53-2.2821,5420292.74296.51
2018-07-03QONEQ298.20298.20294.25294.53-2.2821,542429292.74296.51
2018-07-02QONEQ292.89296.83291.69296.812.1596,135953292.74297.01
2018-06-29QONEQ296.02296.67294.60294.660.6230,372521292.74297.01
2018-06-28QONEQ291.95294.7118290.89294.042.1125,492523292.74297.00
2018-06-27QONEQ297.36298.33291.78291.93-4.5045,303801287.24294.01
2018-06-26QONEQ295.62297.72295.13296.431.0332,872686296.24305.01
2018-06-25QONEQ300.25300.25293.26295.40-6.17112,5721,947292.99297.51
2018-06-22QONEQ303.71303.71301.08301.57-0.8822,224491299.52303.00
2018-06-21QONEQ306.00306.00301.9162302.45-2.7728,135717298.75305.01
2018-06-20QONEQ304.67305.92304.026305.222.4724,584561303.49307.06
2018-06-19QONEQ300.36302.8983299.41302.75-0.7135,921728298.74305.01
2018-06-18QONEQ302.41303.71301.15303.46-0.4626,776531298.74305.01
2018-06-15QONEQ303.11303.97302.17303.92-0.4422,355514298.74305.01
2018-06-14QONEQ303.88305.15303.5349305.082.6828,397548303.74305.36
2018-06-13QONEQ304.00304.499302.03302.40-0.5031,000643298.74305.01
2018-06-12QONEQ302.09302.90301.1812302.901.8927,207455298.74305.01
2018-06-11QONEQ300.82301.68300.31301.010.4524,098443298.68305.01
2018-06-08QONEQ299.40300.69298.6771300.560.4523,916469296.49305.01
2018-06-07QONEQ302.67302.67298.491300.11-2.0431,810653296.49305.01
2018-06-06QONEQ300.95302.15299.46302.152.0550,815659298.99320.27
2018-06-05QONEQ299.34300.33298.7157300.101.5236,280771298.99301.86
2018-06-04QONEQ297.54298.79296.935298.581.8931,532624296.49300.01
2018-06-01QONEQ293.47296.7195293.47296.694.1738,892744292.99297.76
2018-05-31QONEQ293.00294.52292.041292.52-0.765923,943560287.24293.46
2018-05-30QONEQ292.38293.609291.69293.28592.595926,869505287.24294.00
2018-05-29QONEQ291.28291.8862289.031290.69-1.3627,291656287.24294.36
2018-05-28QONEQ292.05287.24294.36
2018-05-25QONEQ291.85292.745291.0366292.050.3513,723340
2018-05-24QONEQ292.10292.10289.236291.70-0.0217,525487287.24294.36
2018-05-23QONEQ287.74291.72287.74291.721.7215,677397287.24294.36
2018-05-22QONEQ291.50291.755290.00290.00-0.4617,176409288.21291.61
2018-05-21QONEQ291.00291.8225289.605290.461.4718,639462287.26294.36