Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:47:35 EDT Sat 18 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-17QPDCO25.9526.0525.3625.76-0.09871,25011,04325.5526.05
2024-05-16QPDCO25.7726.1325.7525.850.02740,7557,77225.5126.19
2024-05-15QPDCO25.5825.90925.5825.830.391,013,11711,89225.5126.06
2024-05-14QPDCO25.9326.1925.34525.44-0.121,131,11410,57825.1225.80
2024-05-13QPDCO25.5125.84625.4225.560.261,346,67912,83425.2425.90
2024-05-10QPDCO26.0626.3324.7725.30-1.001,731,38313,60424.8525.86
2024-05-09QPDCO25.9126.3025.8326.300.43644,9376,91725.7926.34
2024-05-08QPDCO25.9526.1725.8725.87-0.15968,15910,29225.7927.47
2024-05-07QPDCO25.8226.2225.7926.020.26921,4918,53125.7926.34
2024-05-06QPDCO25.8125.91525.7125.760.10873,2418,62324.7827.47
2024-05-03QPDCO25.6325.9125.5425.660.2251,008,4488,23925.4025.98
2024-05-02QPDCO25.5925.642525.3325.43-0.02909,4598,26325.3531.26
2024-05-01QPDCO25.5225.7925.3625.45-0.02974,5498,66125.3626.01
2024-04-30QPDCO25.8425.91525.42525.47-0.53912,5788,30125.4025.81
2024-04-29QPDCO25.8626.1725.8626.000.23539,2425,46525.6526.20
2024-04-26QPDCO25.7325.9325.6825.77-0.03453,5594,30525.5126.00
2024-04-25QPDCO26.0626.0625.6225.80-0.38621,9625,38425.5028.08
2024-04-24QPDCO25.8626.2025.7326.180.21471,4866,19122.8926.21
2024-04-23QPDCO26.0026.2125.9325.970.06402,3005,07724.2326.29
2024-04-22QPDCO25.9726.04525.6925.91-0.11542,4156,74925.5526.10
2024-04-19QPDCO25.4126.0525.3626.020.55533,0655,79125.6626.09
2024-04-18QPDCO25.5425.7325.2525.470.03765,0187,66325.2425.63
2024-04-17QPDCO25.7925.8625.5725.730.10569,3616,07325.5325.94
2024-04-16QPDCO25.4525.6925.1825.630.28448,8355,39825.3625.95
2024-04-15QPDCO25.3625.8025.1625.33-0.13791,7127,76225.3325.68
2024-04-12QPDCO25.7025.74525.4525.46-0.27856,7739,53825.2925.76
2024-04-11QPDCO25.6825.91525.4525.730.06558,7916,61725.5225.94
2024-04-10QPDCO26.1526.1525.5625.67-0.88573,9465,93225.5425.97
2024-04-09QPDCO26.3626.5626.1226.550.35406,3284,07526.0127.48
2024-04-08QPDCO26.2326.6726.0026.20-0.05801,8009,53626.0026.80
2024-04-05QPDCO26.3026.5726.1926.25-0.11560,7245,57526.1126.46
2024-04-04QPDCO26.6226.7426.3026.36-0.18582,2896,12226.1126.89
2024-04-03QPDCO26.3926.7026.2226.540.13459,0076,13326.2626.94
2024-04-02QPDCO26.8326.9926.28526.41-0.661,068,2829,06126.1126.94
2024-04-01QPDCO27.5527.5527.0127.07-0.58596,8726,14126.9227.18
2024-03-29QPDCO27.7828.0927.6227.65-0.140027.0427.87
2024-03-28QPDCO27.7828.0927.6227.65-0.14695,2727,85127.0427.87
2024-03-27QPDCO27.2227.7927.2127.790.75434,6544,86527.2127.73
2024-03-26QPDCO27.1827.21526.99527.04-0.10498,2255,71826.8727.28
2024-03-25QPDCO27.1527.3527.0527.14-0.12310,3814,64426.8427.36
2024-03-22QPDCO27.1327.3627.0027.26-0.07491,5836,54526.9027.38
2024-03-21QPDCO27.3027.47527.0827.33-0.03654,3446,68627.0227.58
2024-03-20QPDCO26.8227.38526.6227.360.49518,2946,42727.0827.77
2024-03-19QPDCO26.7927.0026.5626.870.091,098,9229,96226.1127.18
2024-03-18QPDCO27.2127.2126.7426.78-0.44741,3156,54526.6032.50
2024-03-15QPDCO26.5827.2326.5827.220.393,340,1597,67027.2230.50
2024-03-14QPDCO27.0927.1226.63526.83-0.25715,3167,70426.5027.06
2024-03-13QPDCO26.8427.2626.8427.080.12762,2587,06026.8327.40
2024-03-12QPDCO27.9227.9226.9326.96-0.20940,8608,94326.6827.25
2024-03-11QPDCO27.2827.2826.7627.16-0.01568,1986,43026.1127.18
2024-03-08QPDCO27.1727.35526.9927.170.15610,1607,07226.8827.46
2024-03-07QPDCO27.0327.1126.8027.020.17665,7567,24526.7427.08
2024-03-06QPDCO26.8127.0226.5026.850.09683,7176,99226.5427.08
2024-03-05QPDCO27.0927.2826.54526.76-0.35666,3687,95426.4727.04
2024-03-04QPDCO27.2227.5226.751727.11-0.24643,9676,26426.7927.18
2024-03-01QPDCO27.2127.4227.0227.340.25835,9916,91827.0227.43
2024-02-29QPDCO26.3227.4726.3027.090.351,157,6109,68125.0027.20
2024-02-28QPDCO27.2427.6425.8726.74-2.101,989,39514,51126.1126.98
2024-02-27QPDCO29.0129.1628.4228.84-0.121,233,43410,29227.7733.16
2024-02-26QPDCO28.7029.1228.5628.960.16778,8617,16425.2829.25
2024-02-23QPDCO28.3529.1728.2728.800.48942,8357,94728.4729.05
2024-02-22QPDCO27.8728.5427.7728.320.47831,6407,61127.7428.75
2024-02-21QPDCO28.1528.32527.8227.85-0.55874,0417,06327.7531.33
2024-02-20QPDCO28.1228.4928.1228.400.05544,7465,49927.7428.48
2024-02-19QPDCO28.8828.9028.3328.35-0.590025.2528.58