04:41:55 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-18QBKNG1,808.381,821.701,790.931,808.9927.58412,75811,9981,809.011,822.34
2019-06-17QBKNG1,776.001,787.411,768.001,781.415.91281,1549,3901,781.431,790.00
2019-06-14QBKNG1,808.201,811.681,772.7251,775.50-34.02325,48010,4991,775.501,778.20
2019-06-13QBKNG1,802.051,839.341,802.051,809.5210.62319,1879,7581,808.011,818.50
2019-06-12QBKNG1,804.171,814.001,779.131,798.90-4.73212,3696,8861,798.901,818.99
2019-06-11QBKNG1,799.501,812.661,791.091,803.6322.51350,9989,7381,797.261,807.98
2019-06-10QBKNG1,782.571,814.411,778.301,781.122.83298,69210,7121,778.001,789.99
2019-06-07QBKNG1,765.251,789.6851,756.311,778.2923.43337,70610,4651,772.011,832.99
2019-06-06QBKNG1,766.011,766.631,746.391,754.86-10.14335,7249,6251,703.001,760.00
2019-06-05QBKNG1,755.751,767.191,736.0851,765.0017.97389,02710,6261,700.001,761.00
2019-06-04QBKNG1,673.501,748.311,673.501,747.0396.57648,02318,8441,748.021,825.23
2019-06-03QBKNG1,658.501,692.211,648.37791,650.46-5.76462,69514,2681,648.001,668.89
2019-05-31QBKNG1,650.101,662.141,640.53521,656.22-16.84366,47211,0931,654.031,656.00
2019-05-30QBKNG1,687.001,693.5051,670.271,673.06-12.86265,8899,1611,650.001,671.99
2019-05-29QBKNG1,676.931,689.521,662.211,685.920.12317,49811,9331,683.001,689.89
2019-05-28QBKNG1,707.591,728.981,685.381,685.80-22.68390,83610,7111,684.001,686.60
2019-05-27QBKNG1,731.521,731.5751,707.591,708.48-8.45001,630.011,708.00
2019-05-24QBKNG1,731.521,731.5751,707.591,708.48-8.45269,3468,5891,630.011,708.00
2019-05-23QBKNG1,746.951,746.951,705.151,716.93-28.09483,76513,4371,710.001,726.99
2019-05-22QBKNG1,757.351,775.001,742.911,745.02-27.17367,98710,2691,732.001,747.00
2019-05-21QBKNG1,762.341,783.5151,757.23091,772.1919.96340,55511,1071,765.051,800.00
2019-05-20QBKNG1,769.731,770.001,746.181,752.23-35.06352,04310,7801,755.001,758.29
2019-05-17QBKNG1,786.371,819.421,785.001,787.29-16.02346,32510,5641,785.001,841.97
2019-05-16QBKNG1,790.001,816.801,790.001,803.3113.88304,9709,4011,799.031,810.00
2019-05-15QBKNG1,778.601,801.591,760.011,789.43-4.24380,79813,4621,783.021,794.99
2019-05-14QBKNG1,787.121,814.801,781.6951,793.6716.41410,38911,9861,795.001,799.99
2019-05-13QBKNG1,800.001,814.291,770.001,777.26-52.59493,00513,8161,758.001,776.98
2019-05-10QBKNG1,825.001,859.9951,765.61881,829.8593.821,168,40627,8141,830.531,835.27
2019-05-09QBKNG1,729.431,751.101,715.0051,736.03-15.60627,85317,1511,800.101,810.00
2019-05-08QBKNG1,765.011,771.621,746.001,751.63-33.37464,58713,0921,709.001,755.00
2019-05-07QBKNG1,781.451,800.581,771.211,785.00-15.51477,18710,8721,746.341,772.00
2019-05-06QBKNG1,798.961,811.701,782.031,800.51-23.56540,14511,6611,789.011,795.77
2019-05-03QBKNG1,816.171,829.961,814.251,824.0716.07496,09611,3301,825.001,879.98
2019-05-02QBKNG1,824.661,830.431,800.181,808.00-21.52529,04613,1921,790.011,831.00
2019-05-01QBKNG1,857.571,865.491,828.191,829.52-25.47407,48511,5751,815.001,828.39
2019-04-30QBKNG1,872.001,889.101,852.201,854.99-21.33422,41812,8021,857.031,859.81
2019-04-29QBKNG1,869.811,885.001,865.621,876.328.32432,97411,9701,867.001,876.32
2019-04-26QBKNG1,868.101,883.501,850.011,868.001.74541,08011,6931,861.011,900.00
2019-04-25QBKNG1,870.651,884.811,856.931,866.26-1.02384,39712,0161,811.001,870.00
2019-04-24QBKNG1,887.141,893.981,863.601,867.28-20.45506,64313,1061,867.521,899.99
2019-04-23QBKNG1,849.231,895.281,847.341,887.7343.56549,30114,1991,887.731,892.00
2019-04-22QBKNG1,833.931,853.201,831.041,844.17-0.14315,8648,5371,840.121,847.99
2019-04-19QBKNG1,847.641,854.231,839.841,844.314.52001,824.001,846.60
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