20:57:42 EST Sun 17 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-15QEGOV17.4417.5517.2817.390.04579,1534,38312.0017.55
2019-02-14QEGOV17.2417.5517.0817.35-0.01596,0954,90712.0018.00
2019-02-13QEGOV17.1517.4517.1517.360.23724,3975,10112.0017.49
2019-02-12QEGOV17.1217.2317.0117.130.13795,5245,87912.0017.49
2019-02-11QEGOV17.1717.2616.9717.00-0.13366,8732,65012.0017.49
2019-02-08QEGOV16.9617.2516.9017.130.08384,3773,64416.7517.49
2019-02-07QEGOV17.1417.3316.9517.05-0.26490,8944,87016.7717.49
2019-02-06QEGOV17.1517.34516.9517.310.14516,3004,04116.7517.35
2019-02-05QEGOV16.8717.2016.8017.170.31489,5114,18912.0017.23
2019-02-04QEGOV16.5416.9016.5116.860.32921,8274,99412.0016.95
2019-02-01QEGOV16.8116.8516.2616.540.14884,9317,93912.5017.23
2019-01-31QEGOV14.9016.5914.6316.402.242,258,72115,24415.9017.59
2019-01-30QEGOV14.0614.31514.0614.160.05477,1123,55514.6016.50
2019-01-29QEGOV14.1314.2414.0414.11-0.02366,6712,86312.0016.99
2019-01-28QEGOV14.0214.2313.9214.13-0.02292,3012,77512.0016.99
2019-01-25QEGOV14.1614.2314.0914.15-0.01202,0211,83012.0016.99
2019-01-24QEGOV14.0014.1714.0014.160.16602,9452,67912.0016.99
2019-01-23QEGOV13.9414.0413.8314.000.17265,1612,44912.0016.99
2019-01-22QEGOV13.7513.8813.6613.830.02450,5362,36713.5816.99
2019-01-21QEGOV13.8513.9413.7413.810.02295,306012.7316.99
2019-01-18QEGOV13.8513.9413.7413.810.02295,3062,04212.7316.99
2019-01-17QEGOV13.7513.8513.7213.790.04381,0752,40713.5016.99
2019-01-16QEGOV13.7013.8513.6513.750.10317,9952,33013.5013.75
2019-01-15QEGOV13.5513.7513.4513.650.15315,7012,40412.0016.99
2019-01-14QEGOV13.3013.6513.230213.500.18588,0164,81012.0016.99
2019-01-11QEGOV13.0013.3613.0013.320.25287,4872,62612.0016.99
2019-01-10QEGOV12.9613.1012.831213.070.06214,4011,70012.0016.99
2019-01-09QEGOV12.8513.0312.7413.010.20180,0861,83112.0016.99
2019-01-08QEGOV12.6712.8612.6112.810.20268,6452,13612.0016.99
2019-01-07QEGOV12.6912.6912.4912.61-0.08284,4532,05112.2116.99
2019-01-04QEGOV12.4412.7712.1012.690.34290,9812,26511.9816.99
2019-01-03QEGOV12.4312.5212.2612.35-0.17292,8012,62412.3316.99
2019-01-02QEGOV12.4012.6612.3812.520.04427,1573,17912.4616.99
2019-01-01QEGOV12.3612.4812.2012.480.20247,849011.8416.99
2018-12-31QEGOV12.3612.4812.2012.480.20247,8491,82011.8416.99
2018-12-28QEGOV12.3112.4412.1612.28-0.03354,0412,73012.2016.99
2018-12-27QEGOV12.2512.3512.0612.31-0.12311,8592,66112.2416.99
2018-12-26QEGOV11.9812.4611.9412.430.58417,0193,15312.2316.99
2018-12-25QEGOV11.8812.0411.8511.85-0.15337,38400.3216.99
2018-12-24QEGOV11.8812.0411.8511.85-0.15337,3842,3100.3216.99
2018-12-21QEGOV12.0012.1211.8912.000.081,285,2204,02211.9316.99
2018-12-20QEGOV12.0312.3011.7611.92-0.17434,6343,04311.9016.99
2018-12-19QEGOV12.2812.4712.0212.09-0.19373,9712,83912.0915.76
2018-12-18QEGOV12.2812.4112.17512.280.12271,6682,56412.1415.76
2018-12-17QEGOV12.3512.6012.1412.16-0.22488,2102,81812.1615.76
2018-12-14QEGOV12.3812.5812.3112.38-0.06267,9662,60911.8015.76
2018-12-13QEGOV12.6212.6212.3412.44-0.12499,5553,04512.3815.76
2018-12-12QEGOV12.7312.9012.5512.56-0.08358,9853,01612.2015.76
2018-12-11QEGOV12.6512.7912.6112.640.11318,0412,91112.5915.76
2018-12-10QEGOV12.6712.8612.4512.53-0.23469,6023,89712.4615.76
2018-12-07QEGOV12.8312.9012.6512.76-0.07419,3063,62512.6415.76
2018-12-06QEGOV12.5012.8612.37112.830.17423,7383,41111.8815.76
2018-12-05QEGOV13.0613.0912.6112.66-0.43410,967012.5815.76
2018-12-04QEGOV13.0613.0912.6112.66-0.43410,9672,77012.5815.76
2018-12-03QEGOV13.0713.0912.9113.090.09354,1842,54513.0015.76
2018-11-30QEGOV13.0413.0912.7613.00-0.03583,8203,19612.9515.76
2018-11-29QEGOV13.0013.1812.8913.03-0.01316,3762,51212.8715.76
2018-11-28QEGOV12.9113.1412.7313.040.15316,5992,72712.9615.76
2018-11-27QEGOV12.9113.1212.7912.89-0.06425,4023,64712.8515.76
2018-11-26QEGOV12.9613.2312.9212.950.04383,2872,25412.8915.00
2018-11-23QEGOV12.8013.0312.7012.910.03106,4619909.0015.76
2018-11-22QEGOV12.8413.0512.8312.880.05240,40009.0015.76
2018-11-21QEGOV12.8413.0512.8312.880.05240,4001,6909.0015.76
2018-11-20QEGOV12.9413.0812.7912.83-0.20272,1502,4619.0015.76
2018-11-19QEGOV13.3313.3312.9613.03-0.29762,6593,6309.0015.76