20:14:57 EDT Fri 19 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-04-19QBKNG1,844.311,824.001,846.60
2019-04-18QBKNG1,847.641,854.231,839.841,844.314.52344,6329,3611,824.001,846.60
2019-04-17QBKNG1,848.631,856.231,837.611,839.79-1.91324,21010,4931,830.011,840.00
2019-04-16QBKNG1,851.801,863.301,839.1351,841.70-4.53416,49313,1191,834.011,847.89
2019-04-15QBKNG1,834.001,848.141,825.951,846.2313.16386,67411,4751,842.021,848.90
2019-04-12QBKNG1,827.871,848.001,827.141,833.0714.48413,82710,7761,833.561,845.00
2019-04-11QBKNG1,810.001,823.401,806.151,818.5912.59421,16510,5911,811.001,820.00
2019-04-10QBKNG1,793.851,808.981,772.011,806.0011.53392,6929,9791,807.801,812.00
2019-04-09QBKNG1,776.751,796.881,767.651,794.475.75378,4699,9281,788.301,797.89
2019-04-08QBKNG1,767.921,793.091,766.401,788.7219.27324,0207,6501,786.061,792.00
2019-04-05QBKNG1,788.031,788.031,768.381,769.45-11.15365,7899,2101,768.111,772.48
2019-04-04QBKNG1,775.311,791.1851,767.501,780.605.67373,2149,0231,777.011,785.98
2019-04-03QBKNG1,778.471,796.141,769.011,774.9311.38486,38012,3731,756.001,775.20
2019-04-02QBKNG1,766.031,771.56981,751.241,763.554.32492,6289,7511,761.141,762.98
2019-04-01QBKNG1,755.081,771.971,748.101,759.2314.32502,35213,1701,760.151,795.00
2019-03-29QBKNG1,736.601,756.531,733.431,744.9116.02440,13011,2181,730.281,795.00
2019-03-28QBKNG1,759.991,765.57511,727.241,728.89-23.22417,3479,4501,729.001,735.00
2019-03-27QBKNG1,768.981,786.961,746.211,752.11-16.76355,49610,3561,711.001,767.50
2019-03-26QBKNG1,761.201,783.861,759.221,768.8716.48462,42611,6631,736.001,785.00
2019-03-25QBKNG1,714.011,759.881,712.711,752.3930.80559,73312,5451,752.391,779.99
2019-03-22QBKNG1,754.041,761.181,711.0851,721.59-52.77656,31317,2381,710.961,725.99
2019-03-21QBKNG1,765.801,784.651,761.011,774.36-0.07400,0859,9801,755.601,778.90
2019-03-20QBKNG1,766.781,780.991,751.131,774.4310.40389,2359,8571,765.501,795.00
2019-03-19QBKNG1,751.051,787.301,740.141,764.037.70499,11112,2191,755.021,764.01
2019-03-18QBKNG1,757.711,765.601,752.8051,756.334.16402,9819,6421,750.051,769.99
2019-03-15QBKNG1,751.791,758.071,744.221,752.178.29760,09010,9101,748.511,754.48
2019-03-14QBKNG1,768.831,782.171,738.731,743.88-16.83520,76113,6731,735.021,754.59
2019-03-13QBKNG1,740.441,769.841,739.60951,760.7124.71680,93117,9511,760.751,764.97
2019-03-12QBKNG1,709.721,740.381,689.441,736.0026.10699,26318,9601,725.001,739.00
2019-03-11QBKNG1,721.691,723.991,693.321,709.90-5.92681,22215,8951,710.871,750.00
2019-03-08QBKNG1,708.041,719.511,692.92691,715.82-9.19773,25517,8651,715.821,723.99
2019-03-07QBKNG1,746.501,756.711,719.281,725.01-26.61598,89414,7041,721.011,729.00
2019-03-06QBKNG1,748.371,765.8151,745.291,751.625.69621,40814,6241,741.011,748.98
2019-03-05QBKNG1,715.001,748.7251,709.371,745.9338.11619,56616,2391,745.001,759.70
2019-03-04QBKNG1,723.661,730.001,690.03751,707.82-6.261,043,40220,5921,690.001,706.99
2019-03-01QBKNG1,708.201,726.3251,698.001,714.0817.041,248,13525,9321,713.501,717.95
2019-02-28QBKNG1,754.001,763.891,692.001,697.04-208.961,989,81440,7911,693.001,697.60
2019-02-27QBKNG1,906.001,952.251,897.011,906.00-9.73750,59420,2681,725.001,735.50
2019-02-26QBKNG1,885.831,919.831,885.831,915.7325.70366,0499,9131,905.001,915.70
2019-02-25QBKNG1,928.631,934.82991,885.831,890.03-20.49454,0879,7181,879.001,902.00
2019-02-22QBKNG1,920.381,923.911,897.211,910.524.21385,7849,5301,907.031,916.99
2019-02-21QBKNG1,924.651,932.6451,900.291,906.31-19.86414,07610,3041,900.001,905.00
2019-02-20QBKNG1,936.511,944.991,920.001,926.17-9.33322,1849,7141,910.111,935.49
2019-02-19QBKNG1,927.561,951.861,909.181,935.501.93338,4498,7861,925.501,939.98
2019-02-18QBKNG1,925.331,934.651,898.57161,933.5731.24001,870.001,934.00
2019-02-15QBKNG1,925.331,934.651,898.57161,933.5731.24331,7718,4191,870.001,934.00
2019-02-14QBKNG1,909.881,922.631,901.001,902.33-17.64208,9836,5191,805.001,902.29
2019-02-13QBKNG1,899.291,924.001,898.771,919.9724.68277,2898,1081,805.001,924.25
2019-02-12QBKNG1,876.831,900.001,861.711,895.2930.29262,2618,2001,881.001,978.00
2019-02-11QBKNG1,873.131,880.691,856.991,865.00-6.09327,6826,9551,840.001,985.00
2019-02-08QBKNG1,892.371,899.991,862.011,871.09-5.97276,0387,6861,868.511,873.00
2019-02-07QBKNG1,892.101,900.651,862.011,877.06-29.87362,6009,9141,895.001,909.00
2019-02-06QBKNG1,895.941,910.001,874.781,906.934.67242,9898,6411,806.871,906.93
2019-02-05QBKNG1,887.531,916.2251,879.931,902.2641.27487,9469,3911,896.631,910.00
2019-02-04QBKNG1,840.391,862.261,837.941,860.9924.03319,5207,6441,750.001,855.00
2019-02-01QBKNG1,824.051,862.071,821.1451,836.964.15278,2308,6721,800.001,841.50
2019-01-31QBKNG1,820.371,851.1751,820.371,832.8114.11314,8877,5421,819.621,837.00
2019-01-30QBKNG1,825.331,835.4751,805.581,818.709.90300,4949,2031,818.722,000.00
2019-01-29QBKNG1,816.621,820.401,794.201,808.80-4.80212,3986,9931,785.001,825.00
2019-01-28QBKNG1,787.621,835.001,780.181,813.6011.40387,7809,7381,762.301,812.89
2019-01-25QBKNG1,811.991,834.081,799.011,802.206.53491,39711,4811,802.501,807.00
2019-01-24QBKNG1,748.981,805.181,748.881,795.6751.36695,78614,7791,794.011,799.99
2019-01-23QBKNG1,717.251,746.581,715.111,744.3135.33437,8508,7811,737.001,744.31
2019-01-22QBKNG1,743.181,759.671,691.47831,708.98-51.28757,98512,8191,709.011,750.00
2019-01-21QBKNG1,747.021,776.841,737.501,760.2635.75552,56101,722.001,764.99