22:48:43 EST Wed 26 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-26QBKNG1,731.221,742.93541,659.641,678.20-48.38903,84530,4441,650.001,683.89
2020-02-25QBKNG1,803.001,811.311,711.011,726.58-65.96958,35826,0881,710.001,750.00
2020-02-24QBKNG1,830.931,835.4951,777.881,792.54-136.18886,06027,5151,795.011,811.00
2020-02-21QBKNG1,965.001,968.0951,922.1551,928.72-42.19358,49610,3711,920.011,968.10
2020-02-20QBKNG1,960.001,987.761,956.391,970.912.42359,20210,2161,900.001,970.48
2020-02-19QBKNG1,982.761,989.991,962.321,968.49-7.79241,3498,8521,968.631,991.00
2020-02-18QBKNG1,972.251,988.191,961.951,976.28-14.68363,54111,3961,976.051,998.99
2020-02-17QBKNG1,998.442,024.881,984.661,990.9631.02001,981.121,996.98
2020-02-14QBKNG1,998.442,024.881,984.661,990.9631.02535,94316,0801,981.121,996.98
2020-02-13QBKNG1,944.001,960.881,929.101,959.94-0.42389,06512,5891,960.001,995.00
2020-02-12QBKNG1,923.951,967.001,911.211,960.3651.06473,17015,1951,940.301,960.00
2020-02-11QBKNG1,894.481,918.891,892.621,909.3022.66408,89413,0461,900.011,950.75
2020-02-10QBKNG1,901.691,912.591,883.001,886.64-22.95470,21711,6711,886.641,950.00
2020-02-07QBKNG1,950.231,960.001,904.161,909.59-51.31449,58614,2671,900.031,909.95
2020-02-06QBKNG1,958.901,971.9951,937.01181,960.9021.61412,04711,7611,940.011,976.69
2020-02-05QBKNG1,898.701,943.981,882.711,939.2974.78552,46719,3591,934.001,944.19
2020-02-04QBKNG1,857.061,895.501,848.1751,864.5125.48662,66219,1741,860.001,869.99
2020-02-03QBKNG1,838.871,858.161,830.05011,839.038.48634,60516,8221,832.011,875.00
2020-01-31QBKNG1,865.931,865.931,820.441,830.55-41.54717,93317,8381,814.001,830.55
2020-01-30QBKNG1,871.421,885.51251,858.861,872.09-21.86589,26919,5601,877.011,896.00
2020-01-29QBKNG1,924.041,933.041,890.091,893.95-23.50445,50711,7411,830.001,924.20
2020-01-28QBKNG1,914.671,937.021,900.001,917.458.56512,93214,7961,830.001,914.99
2020-01-27QBKNG1,906.411,917.901,868.041,908.89-54.07708,94819,8241,879.001,923.00
2020-01-24QBKNG1,998.002,000.80681,954.741,962.96-30.24580,56813,3001,950.001,962.95
2020-01-23QBKNG1,986.242,006.391,975.121,993.20-7.04368,5539,9531,977.232,083.06
2020-01-22QBKNG2,004.332,014.241,992.042,000.249.67357,43111,3521,967.981,996.00
2020-01-21QBKNG2,006.002,014.511,963.871,990.57-64.12711,75019,9071,990.571,995.00
2020-01-20QBKNG2,060.002,064.042,046.9052,054.69-0.06002,053.032,054.69
2020-01-17QBKNG2,060.002,064.042,046.9052,054.69-0.06470,80113,2432,053.032,054.69
2020-01-16QBKNG2,073.012,073.012,040.972,054.75-10.41546,83012,6182,052.002,064.75
2020-01-15QBKNG2,073.562,083.992,061.382,065.16-6.32308,9698,6592,062.002,135.00
2020-01-14QBKNG2,074.602,085.9952,067.1552,071.48-9.02331,7049,3102,055.002,074.99
2020-01-13QBKNG2,090.252,090.252,073.012,080.50-6.40255,1148,5492,080.502,092.00
2020-01-10QBKNG2,088.372,094.002,076.942,086.902.61198,4857,8922,084.002,132.00
2020-01-09QBKNG2,072.002,089.99992,072.002,084.2921.39274,0279,2592,060.062,088.89
2020-01-08QBKNG2,066.842,088.662,057.142,062.90-5.15326,06810,4032,055.052,088.00
2020-01-07QBKNG2,047.392,072.832,038.542,068.0520.65346,6949,6241,960.002,024.00
2020-01-06QBKNG2,050.002,059.792,035.002,047.40-18.08384,04012,4292,041.012,085.00
2020-01-03QBKNG2,042.472,067.692,035.002,065.48-9.10293,9928,5641,975.002,069.97
2020-01-02QBKNG2,068.402,077.41432,053.222,074.5820.85310,36910,9612,075.002,082.00
2020-01-01QBKNG2,046.512,057.992,039.972,053.73-0.14002,054.092,070.00
2019-12-31QBKNG2,046.512,057.992,039.972,053.73-0.14226,9316,9302,054.092,070.00
2019-12-30QBKNG2,071.992,082.672,050.472,053.87-18.67224,7327,5792,048.502,095.75
2019-12-27QBKNG2,063.002,080.992,053.6452,072.548.22280,0166,8052,070.502,100.00
2019-12-26QBKNG2,049.342,068.812,047.65182,064.3220.32182,6756,5492,066.052,081.00
2019-12-25QBKNG2,032.242,047.30492,031.292,044.0011.90002,042.152,043.90
2019-12-24QBKNG2,032.242,047.30492,031.292,044.0011.9097,3453,7712,042.152,043.90
2019-12-23QBKNG2,026.012,041.502,017.6752,032.108.84219,5907,7322,025.012,039.99
2019-12-20QBKNG2,017.002,025.002,002.342,023.2620.14583,18112,1852,018.502,075.75
2019-12-19QBKNG1,996.002,014.971,994.762,003.1211.61277,4658,8612,003.432,073.28
2019-12-18QBKNG2,008.672,008.671,977.771,991.51-10.36379,8189,6861,991.522,009.00
2019-12-17QBKNG2,000.002,011.6351,991.002,001.876.85311,34511,1711,890.002,081.00
2019-12-16QBKNG1,983.471,998.011,983.471,995.0221.42264,1639,4231,913.001,995.49
2019-12-13QBKNG1,960.871,990.001,949.081,973.6025.12395,75511,7011,970.001,995.75
2019-12-12QBKNG1,930.851,959.041,924.4551,948.4822.60302,44511,4881,948.491,966.00
2019-12-11QBKNG1,915.901,929.821,904.481,925.8821.25267,3618,7601,852.751,950.00
2019-12-10QBKNG1,902.401,926.401,901.581,904.63-1.16238,8018,5521,852.751,950.00
2019-12-09QBKNG1,928.081,928.651,903.181,905.79-24.48345,80410,1651,852.751,905.00
2019-12-06QBKNG1,923.271,935.921,920.211,930.2726.05299,30011,2631,925.021,935.94
2019-12-05QBKNG1,929.001,929.001,901.511,904.22-17.31353,91610,7211,904.231,950.00
2019-12-04QBKNG1,894.641,929.001,879.981,921.5341.55423,61614,1211,920.001,929.98
2019-12-03QBKNG1,865.391,881.581,852.521,879.98-4.46289,9828,4951,854.751,885.00
2019-12-02QBKNG1,898.211,903.491,867.7551,884.44-19.59400,30013,4721,875.011,884.39
2019-11-29QBKNG1,904.891,910.001,899.081,904.03-2.42153,5875,4421,900.031,918.00
2019-11-28QBKNG1,893.001,916.351,883.0251,906.4518.99001,855.001,905.00
2019-11-27QBKNG1,893.001,916.351,883.0251,906.4518.99263,0469,2731,855.001,905.00