23:27:13 EDT Thu 23 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-05-17QDNKEY8.058.098.008.0399-0.010152,524648.008.04
2019-05-16QDNKEY8.148.148.058.050.0777,1531178.048.09
2019-05-15QDNKEY7.918.107.857.98-0.14167,5332907.988.04
2019-05-14QDNKEY8.178.178.088.12-0.17127,1301698.038.15
2019-05-13QDNKEY8.368.378.288.29-0.2263,103738.248.46
2019-05-10QDNKEY8.488.588.418.510.3154,633848.418.62
2019-05-09QDNKEY8.258.258.128.20-0.15101,7882228.168.21
2019-05-08QDNKEY8.468.508.358.35-0.07278,5071608.298.40
2019-05-07QDNKEY8.598.598.418.42-0.3189,571938.328.56
2019-05-06QDNKEY8.688.818.668.73-0.0569,180858.738.81
2019-05-03QDNKEY8.768.798.728.78-0.0348,027918.758.82
2019-05-02QDNKEY8.888.888.818.81-0.1450,0901198.808.89
2019-05-01QDNKEY9.039.108.958.95-0.05539,075728.919.05
2019-04-30QDNKEY8.909.058.909.005-0.81549,1251599.009.07
2019-04-29QDNKEY9.699.829.699.820.2022,119409.719.86
2019-04-26QDNKEY9.559.659.559.620.2020,586479.609.95
2019-04-25QDNKEY9.479.509.41019.42-0.1237,121879.389.56
2019-04-24QDNKEY9.569.609.509.54-0.1112,946549.509.60
2019-04-23QDNKEY9.589.659.509.65-0.1331,488879.519.67
2019-04-22QDNKEY9.7059.809.7059.780.0419,859559.529.90
2019-04-19QDNKEY9.739.789.739.74-0.0100
2019-04-18QDNKEY9.739.789.739.74-0.0111,483379.549.95
2019-04-17QDNKEY9.829.829.719.75-0.0549,539679.649.85
2019-04-16QDNKEY9.739.809.709.800.1731,440639.659.82
2019-04-15QDNKEY9.629.669.609.630.0211,456569.609.66
2019-04-12QDNKEY9.589.709.589.610.2416,008489.609.70
2019-04-11QDNKEY9.3059.459.3059.370.1733,270819.269.47
2019-04-10QDNKEY9.189.259.189.20-0.02566,747899.159.32
2019-04-09QDNKEY9.239.309.219.225-0.1067,1081129.109.30
2019-04-08QDNKEY9.269.389.269.3250.0634,858709.269.34
2019-04-05QDNKEY9.289.369.259.265-0.14531,019729.239.32
2019-04-04QDNKEY9.379.459.379.410.0157,431949.369.53
2019-04-03QDNKEY9.339.439.339.400.16564,336939.359.41
2019-04-02QDNKEY9.209.319.139.2350.035108,0181819.129.30
2019-04-01QDNKEY9.089.249.059.200.3469,292989.089.26
2019-03-29QDNKEY8.938.938.838.86-0.0253,8861148.758.90
2019-03-28QDNKEY9.079.098.848.88-0.2790,8882808.858.94
2019-03-27QDNKEY9.2589.269.119.15-0.06128,8261959.029.25
2019-03-26QDNKEY9.2169.229.139.21-0.03175,8632889.179.22
2019-03-25QDNKEY9.2159.299.199.240.0143,527919.229.28
2019-03-22QDNKEY9.299.299.229.23-0.3041,5291209.209.25
2019-03-21QDNKEY9.509.539.399.53-0.09120,3292309.489.59
2019-03-20QDNKEY9.709.739.559.62-0.1563,8031299.599.74
2019-03-19QDNKEY9.789.789.669.77-0.46132,0531619.729.77
2019-03-18QDNKEY10.1510.3010.1510.230.14535,99513010.1210.33
2019-03-15QDNKEY9.9610.159.9410.0850.09540,6997210.0110.25
2019-03-14QDNKEY9.91510.089.899.990.23522,421549.9610.11
2019-03-13QDNKEY9.759.829.709.7550.09527,587669.689.93
2019-03-12QDNKEY9.659.709.609.660.09115,1731659.669.75
2019-03-11QDNKEY9.579.599.519.570.0639,565719.509.60
2019-03-08QDNKEY9.509.519.459.51-0.0346,591609.369.69
2019-03-07QDNKEY9.559.589.509.54-0.2179,504879.539.63
2019-03-06QDNKEY9.779.809.719.750.06527,470789.729.90
2019-03-05QDNKEY9.719.759.65019.685-0.09538,231799.649.86
2019-03-04QDNKEY9.809.809.729.78-0.09526,752799.769.96
2019-03-01QDNKEY9.9310.029.859.875-0.00538,318659.8410.04
2019-02-28QDNKEY9.949.979.889.880.0139,705709.849.93
2019-02-27QDNKEY10.0310.039.839.870.3693,360879.839.91
2019-02-26QDNKEY9.469.569.4459.510.1054,7231129.449.67
2019-02-25QDNKEY9.559.569.419.410.2937,556979.1410.52