08:46:13 EDT Mon 14 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-11QBKNG1,984.302,003.791,972.941,977.1814.27281,6479,0561,966.671,980.45
2019-10-10QBKNG1,942.691,970.431,933.841,962.9119.58233,9718,4571,964.051,998.00
2019-10-09QBKNG1,953.721,954.161,926.201,943.335.14231,5477,2361,900.771,939.99
2019-10-08QBKNG1,937.051,955.731,923.56281,938.19-13.37198,9407,4261,937.001,941.99
2019-10-07QBKNG1,971.011,980.261,949.081,951.56-31.64273,9498,6801,945.021,956.99
2019-10-04QBKNG1,970.641,984.871,965.3121,983.2021.75164,1386,1781,980.511,989.99
2019-10-03QBKNG1,936.551,964.301,918.231,961.4520.01224,2247,8071,941.001,961.45
2019-10-02QBKNG1,969.001,969.001,929.9051,941.44-36.59295,80411,2921,845.372,050.00
2019-10-01QBKNG1,977.001,987.761,964.7151,978.0315.42234,8158,4201,978.031,989.63
2019-09-30QBKNG1,953.001,982.711,942.3351,962.6118.36231,2087,3421,962.762,050.00
2019-09-27QBKNG1,969.561,979.351,936.861,944.25-34.20308,95710,4701,944.252,050.00
2019-09-26QBKNG1,994.081,994.081,964.001,978.45-15.08311,4909,7821,930.051,974.00
2019-09-25QBKNG1,991.652,000.6351,962.001,993.532.89334,5909,5371,980.772,050.00
2019-09-24QBKNG2,012.822,020.991,985.921,990.64-18.77292,81810,7041,990.652,050.00
2019-09-23QBKNG2,016.002,030.002,007.142,009.41-22.16320,49711,0492,011.012,031.00
2019-09-20QBKNG2,046.222,057.432,029.462,031.57-27.00525,41810,7181,981.002,030.00
2019-09-19QBKNG2,053.742,062.702,046.732,058.570.20259,6429,0302,056.022,059.98
2019-09-18QBKNG2,072.212,078.852,036.97942,058.37-19.07187,3327,4002,055.012,098.95
2019-09-17QBKNG2,067.602,081.2352,058.172,077.444.49267,06010,0622,072.052,079.99
2019-09-16QBKNG2,057.242,081.812,035.012,072.959.05393,92412,3812,072.952,100.00
2019-09-13QBKNG2,047.022,071.782,039.602,063.9022.49392,79514,6892,062.002,066.48
2019-09-12QBKNG2,056.002,067.072,037.302,041.41-8.75442,19813,2212,041.462,058.00
2019-09-11QBKNG2,013.202,054.172,001.382,050.1631.40399,57913,5632,055.552,078.19
2019-09-10QBKNG1,983.342,018.761,964.032,018.7626.51456,16514,3702,016.002,024.99
2019-09-09QBKNG1,980.641,994.511,973.3751,992.2524.62369,67111,5691,992.251,997.00
2019-09-06QBKNG2,006.342,006.341,962.751,967.63-26.81413,01212,4331,968.521,972.00
2019-09-05QBKNG1,974.152,010.941,967.441,994.4435.65440,33614,7621,986.202,000.00
2019-09-04QBKNG1,960.881,963.561,935.711,958.7917.01280,0349,9231,800.001,975.00
2019-09-03QBKNG1,956.561,967.901,931.421,941.78-24.63341,49913,6811,938.001,961.00
2019-09-02QBKNG1,971.801,973.231,953.001,966.419.27001,962.001,980.00
2019-08-30QBKNG1,971.801,973.231,953.001,966.419.27271,03410,3681,962.001,980.00
2019-08-29QBKNG1,966.431,976.761,948.001,957.1415.14312,96911,6001,800.001,960.00
2019-08-28QBKNG1,911.801,947.951,903.57011,942.0022.01228,2609,7061,935.011,941.00
2019-08-27QBKNG1,921.741,931.801,912.331,919.993.18276,2448,2231,920.001,969.00
2019-08-26QBKNG1,918.241,918.501,902.2151,916.8118.14219,3089,3971,912.001,968.00
2019-08-23QBKNG1,942.981,951.9251,893.081,898.67-53.80303,41311,2351,890.011,899.00
2019-08-22QBKNG1,962.451,967.521,928.301,952.47-3.28204,6397,4371,880.001,980.00
2019-08-21QBKNG1,945.691,957.601,939.701,955.7521.35203,0378,1101,959.001,980.00
2019-08-20QBKNG1,942.511,952.121,929.20751,934.40-9.33230,3708,0821,933.331,944.15
2019-08-19QBKNG1,944.871,959.8751,931.411,943.7321.54283,3969,0351,938.001,944.00
2019-08-16QBKNG1,929.001,936.45611,905.011,922.1917.52260,9208,6191,920.051,923.89
2019-08-15QBKNG1,900.031,919.711,873.871,904.6713.48294,14712,1231,904.681,919.99
2019-08-14QBKNG1,908.561,926.231,889.961,891.19-52.00440,75014,2181,880.001,938.00
2019-08-13QBKNG1,907.671,963.8951,907.671,943.1926.30386,18411,2021,943.211,951.97
2019-08-12QBKNG1,900.441,926.791,891.171,916.89-0.80281,1408,9731,910.021,925.00
2019-08-09QBKNG1,926.541,927.621,897.011,917.69-23.32402,00813,1281,912.501,918.99
2019-08-08QBKNG1,900.001,958.811,895.001,941.01119.45796,95620,9901,895.001,941.01
2019-08-07QBKNG1,758.401,826.201,755.001,821.5635.04542,31615,1401,911.001,920.00
2019-08-06QBKNG1,799.201,815.991,767.3151,786.52-2.08393,96114,1021,698.001,786.00
2019-08-05QBKNG1,819.981,819.981,773.0871,788.60-57.48431,40513,7441,698.001,775.00
2019-08-02QBKNG1,874.111,874.97881,839.391,846.08-33.78304,4799,6341,846.081,854.99
2019-08-01QBKNG1,885.471,917.491,867.741,879.86-6.75238,5028,8421,698.001,877.95
2019-07-31QBKNG1,906.331,915.481,866.271,886.61-29.98270,0099,6461,880.011,886.55
2019-07-30QBKNG1,909.861,925.291,903.5851,916.59-2.96208,9337,2901,890.001,958.00
2019-07-29QBKNG1,958.781,962.981,908.191,919.55-47.30304,8549,3331,911.011,921.83
2019-07-26QBKNG1,940.001,969.881,940.001,966.8540.72381,75310,7831,963.001,970.00
2019-07-25QBKNG1,911.991,928.911,905.031,926.136.88248,1098,9431,915.001,942.00
2019-07-24QBKNG1,896.261,920.82961,896.261,919.2519.00212,0687,1651,908.001,934.00
2019-07-23QBKNG1,898.631,910.37931,887.941,900.256.55219,4827,2281,899.001,924.34
2019-07-22QBKNG1,883.651,906.59721,882.741,893.7011.61279,5869,2471,893.701,940.00
2019-07-19QBKNG1,896.031,901.591,882.091,882.09-3.82198,0157,4351,876.011,882.09
2019-07-18QBKNG1,861.831,895.681,861.831,885.9118.17230,5728,3151,886.011,896.00
2019-07-17QBKNG1,887.751,897.091,866.531,867.74-21.16284,8828,2171,860.011,865.84
2019-07-16QBKNG1,879.891,897.221,875.571,888.906.99259,11410,4961,880.011,890.99
2019-07-15QBKNG1,881.891,885.241,872.291,881.91-0.57284,2307,6571,875.211,893.00