21:10:11 EDT Sat 17 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-16QDNKEY6.616.766.616.700.16175,6031476.517.03
2019-08-15QDNKEY6.556.636.506.54-0.08161,7211476.426.63
2019-08-14QDNKEY6.666.71656.566.62-0.36394,9382756.526.63
2019-08-13QDNKEY6.827.106.826.980.10158,1511506.887.23
2019-08-12QDNKEY6.987.026.886.88-0.18130,1801376.857.09
2019-08-09QDNKEY7.0257.177.0257.06-0.10109,3321177.007.20
2019-08-08QDNKEY7.167.207.167.16-0.04129,4371517.167.20
2019-08-07QDNKEY7.097.217.077.20-0.05114,0061397.077.30
2019-08-06QDNKEY7.227.257.107.250.05237,2272027.077.25
2019-08-05QDNKEY7.257.2587.127.20-0.0867,9841057.097.27
2019-08-02QDNKEY7.357.377.257.280.04112,7111487.217.35
2019-08-01QDNKEY7.367.487.237.24-0.13165,3252147.177.26
2019-07-31QDNKEY7.447.497.377.37-0.08121,5701147.327.43
2019-07-30QDNKEY7.427.457.397.45-0.1165,1081017.397.55
2019-07-29QDNKEY7.567.627.537.56-0.0172,6521007.527.56
2019-07-26QDNKEY7.617.617.547.57-0.1057,8601177.507.59
2019-07-25QDNKEY7.717.757.667.670.00548,822997.627.75
2019-07-24QDNKEY7.617.697.617.6650.00539,983937.617.70
2019-07-23QDNKEY7.657.707.657.660.04124,9331447.667.70
2019-07-22QDNKEY7.647.657.597.62-0.0261,167987.587.72
2019-07-19QDNKEY7.637.707.637.64-0.0252,321727.597.74
2019-07-18QDNKEY7.697.727.657.660.04136,2832097.657.75
2019-07-17QDNKEY7.717.74997.617.62-0.2585,0861467.567.91
2019-07-16QDNKEY7.897.927.807.870.04152,1141487.807.87
2019-07-15QDNKEY7.917.917.837.83-0.0192,556867.767.92
2019-07-12QDNKEY7.917.917.827.840.06110,249867.527.97
2019-07-11QDNKEY7.817.857.787.780.0180,9141007.667.89
2019-07-10QDNKEY7.837.837.757.770.1288,126867.518.01
2019-07-09QDNKEY7.6057.697.6057.65-0.0857,352997.508.13
2019-07-08QDNKEY7.877.907.617.73-0.3376,9261407.727.74
2019-07-05QDNKEY8.008.108.008.060.15559,269868.068.10
2019-07-04QDNKEY7.867.947.867.905-0.00500
2019-07-03QDNKEY7.867.947.867.905-0.0056,258297.807.98
2019-07-02QDNKEY7.897.957.897.91-0.0238,367817.817.98
2019-07-01QDNKEY8.028.077.937.93-0.0350,363797.998.03
2019-06-28QDNKEY7.967.977.917.960.1269,614997.938.00
2019-06-27QDNKEY7.917.917.847.840.1332,365657.777.94
2019-06-26QDNKEY7.717.747.667.710.1979,2061507.617.72
2019-06-25QDNKEY7.567.657.527.52-0.1990,1491157.507.72
2019-06-24QDNKEY7.717.767.707.71-0.2569,3961047.567.79
2019-06-21QDNKEY7.957.997.937.960.0369,036847.877.98
2019-06-20QDNKEY7.937.967.847.93-0.0774,494727.747.97
2019-06-19QDNKEY7.938.027.898.000.0845,4471267.848.10
2019-06-18QDNKEY8.008.017.897.92-0.26265,3372477.897.94
2019-06-17QDNKEY8.268.268.188.18-0.14120,5141288.168.26
2019-06-14QDNKEY8.348.358.238.32-0.2057,7261458.218.37
2019-06-13QDNKEY8.468.528.468.520.0259,135848.458.52
2019-06-12QDNKEY8.428.53998.428.500.0551,227798.468.54
2019-06-11QDNKEY8.408.548.388.450.18436,5421948.328.57
2019-06-10QDNKEY8.408.408.278.27-0.0185,6031228.238.50
2019-06-07QDNKEY8.208.388.1958.280.0371,100878.208.32
2019-06-06QDNKEY8.208.278.178.25-0.1752,302898.188.41
2019-06-05QDNKEY8.608.608.428.42-0.0798,2731388.388.44
2019-06-04QDNKEY8.3898.528.338.490.32116,5201318.428.56
2019-06-03QDNKEY8.098.218.078.170.0451,5771198.148.35
2019-05-31QDNKEY8.108.178.088.13-0.0877,5721118.078.15
2019-05-30QDNKEY8.1628.288.158.2196,8521518.128.32
2019-05-29QDNKEY8.228.228.108.21-0.11201,7401738.158.23
2019-05-28QDNKEY8.428.508.308.32-0.13592,6731088.308.50
2019-05-27QDNKEY8.428.558.408.4550.24500
2019-05-24QDNKEY8.428.558.408.4550.24578,9771058.408.63
2019-05-23QDNKEY8.208.238.138.21-0.0469,2641608.148.23
2019-05-22QDNKEY8.288.358.258.250.0365,9501118.258.41
2019-05-21QDNKEY8.228.348.168.220.03148,0231528.168.22
2019-05-20QDNKEY8.238.248.178.190.150179,6881018.168.24