11:45:20 EDT Sun 26 May 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-24QONEQ300.94302.499300.01300.030.166334,299449138.21320.78
2019-05-23QONEQ301.74301.7623298.25299.8637-5.156347,9891,158240.00320.78
2019-05-22QONEQ304.89306.22304.42305.02-0.8722,019363300.00320.78
2019-05-21QONEQ305.30306.87304.97305.892.8927,268502300.01320.78
2019-05-20QONEQ304.24304.82302.0001303.00-4.4950,552991240.00320.78
2019-05-17QONEQ308.14311.51307.23307.49-3.2430,622628306.93320.78
2019-05-16QONEQ307.49312.60307.45310.733.0449,102857310.00320.78
2019-05-15QONEQ302.74307.99302.151307.693.7940,866708240.00312.51
2019-05-14QONEQ302.24305.72301.16303.903.1361,137971302.00312.51
2019-05-13QONEQ304.77305.00299.51300.77-10.54144,8372,896240.00302.62
2019-05-10QONEQ309.06312.1801304.92311.310.3764,6931,328310.00312.51
2019-05-09QONEQ309.87311.59306.28310.94-1.5264,2211,185240.00312.00
2019-05-08QONEQ311.73314.45311.38312.46-0.7656,699822311.49320.78
2019-05-07QONEQ316.14317.49310.3601313.22-6.1377,7961,803311.49320.78
2019-05-06QONEQ315.29319.50314.49319.35-0.9352,592998311.65318.00
2019-05-03QONEQ317.08320.665317.08320.284.8730,884831318.49320.78
2019-05-02QONEQ316.31317.9999313.30315.41-0.8443,488866314.79318.71
2019-05-01QONEQ319.83319.9943316.00316.25-1.9442,694819311.65318.71
2019-04-30QONEQ318.56318.79315.6346318.19-1.9848,0051,002315.01320.78
2019-04-29QONEQ319.80320.8399319.25320.170.9142,827819313.87320.78
2019-04-26QONEQ318.22319.26316.1711319.260.7335,697901318.49320.14
2019-04-25QONEQ319.10319.3933317.19318.530.3929,117671313.87323.42
2019-04-24QONEQ319.01319.34317.53318.14-0.2235,022634313.87318.88
2019-04-23QONEQ314.47318.65314.47318.363.9333,007940313.87319.00
2019-04-22QONEQ312.93314.56312.2254314.430.6127,897545313.87315.47
2019-04-19QONEQ314.10314.10311.7953313.820.3400311.65314.38
2019-04-18QONEQ314.10314.10311.7953313.820.3437,318660311.65314.38
2019-04-17QONEQ314.88315.57312.67313.48-0.2825,633613311.84314.38
2019-04-16QONEQ313.11314.37312.95313.760.8128,470657311.65314.38
2019-04-15QONEQ312.91313.4599311.23312.950.0521,867551311.65314.07
2019-04-12QONEQ312.38313.30312.14312.901.6427,040620311.65314.03
2019-04-11QONEQ312.25312.3796311.0485311.26-1.0023,335563310.74311.87
2019-04-10QONEQ310.44312.26310.35312.262.6625,375570311.65313.82
2019-04-09QONEQ311.13311.2899309.60309.60-2.2730,306695308.99310.96
2019-04-08QONEQ311.08311.87309.27311.870.4637,707809310.74312.73
2019-04-05QONEQ310.40311.46310.00311.412.0145,182953310.99312.17
2019-04-04QONEQ309.81310.4399307.4701309.400.4132,775707309.00309.57
2019-04-03QONEQ309.00310.93308.51308.991.3939,8551,193300.00309.92
2019-04-02QONEQ306.79307.6784306.0001307.600.8037,862664305.52308.55
2019-04-01QONEQ305.66306.80304.53306.804.1353,446754298.99307.01
2019-03-29QONEQ302.46302.8501301.15302.672.220144,564686298.99303.66
2019-03-28QONEQ299.37300.88298.345300.44991.529916,677546299.00303.25
2019-03-27QONEQ301.76301.8301296.74298.92-2.2524,119616297.77300.13
2019-03-26QONEQ301.59303.12299.5701301.172.0632,970589283.10301.38
2019-03-25QONEQ298.48300.21297.2801299.11-0.9148,9751,099281.17300.93
2019-03-22QONEQ306.76306.76299.52300.02-7.3586,7491,528297.51300.93
2019-03-21QONEQ302.55307.78302.47307.374.2439,391887305.99350.00
2019-03-20QONEQ303.16304.70301.0001303.130.3631,203705301.24303.75
2019-03-19QONEQ303.96304.44301.80302.770.4442,978729301.99303.75
2019-03-18QONEQ301.49303.00300.7301302.331.3328,031615302.11302.33
2019-03-15QONEQ300.48302.354300.1549301.001.2260,903746300.71302.52
2019-03-14QONEQ301.01301.01299.6505299.78-0.4928,478523297.46300.93
2019-03-13QONEQ299.48301.64298.985300.272.3256,065747297.45300.93
2019-03-12QONEQ297.95299.00297.075297.950.95131,516525297.45301.23
2019-03-11QONEQ292.28296.9999291.76296.9996.32945,432842296.20298.35
2019-03-08QONEQ287.81290.84287.20290.67-0.4062,548823138.86294.71
2019-03-07QONEQ294.17294.17290.32291.07-3.4397,855925289.34294.71
2019-03-06QONEQ297.22297.525294.50294.50-3.4543,263677292.69297.22
2019-03-05QONEQ297.16298.14296.25297.950.3321,890374294.49297.00
2019-03-04QONEQ299.92299.9943294.3689297.62-0.4846,884928297.00298.47
2019-03-01QONEQ297.96298.3375296.14298.102.6829,303491297.00298.47
2019-02-28QONEQ296.13296.97294.92295.42-0.6618,732414295.42297.22
2019-02-27QONEQ295.05296.6634294.00296.08-0.0424,717581294.49297.22