08:14:03 EDT Sun 21 Apr 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
2019-04-19QEGOV16.9017.0516.6416.960.030016.9617.50
2019-04-18QEGOV16.9017.0516.6416.960.03260,3372,02216.9617.50
2019-04-17QEGOV17.1617.3216.9016.93-0.23258,9212,27115.6517.50
2019-04-16QEGOV17.0517.3117.0517.160.15441,4902,47015.6517.50
2019-04-15QEGOV17.0017.1016.8917.010.01267,9301,89015.6517.50
2019-04-12QEGOV17.0917.1016.9517.00-0.05189,7082,05715.6517.50
2019-04-11QEGOV16.9117.1416.8317.050.14249,8442,89015.6519.00
2019-04-10QEGOV16.7216.9716.7116.910.20354,0503,38915.6519.00
2019-04-09QEGOV16.9316.9316.7016.71-0.23233,2002,34915.6519.00
2019-04-08QEGOV16.8717.030116.8216.94-0.05265,9813,10315.6519.00
2019-04-05QEGOV16.9117.1416.9016.990.06342,8271,69815.6519.00
2019-04-04QEGOV17.1017.1516.8416.93-0.14226,9922,43315.6519.00
2019-04-03QEGOV17.0817.1516.9517.070.05289,7092,06817.0019.00
2019-04-02QEGOV17.2217.2316.9417.02-0.11270,5232,67715.6519.00
2019-04-01QEGOV17.1017.1516.9217.130.04354,7452,19815.6519.00
2019-03-29QEGOV17.0617.1716.9417.090.09317,4512,35515.6519.00
2019-03-28QEGOV17.1217.2417.0017.00-0.09144,0431,72215.6519.00
2019-03-27QEGOV17.1017.2116.8517.09-0.01189,8571,84315.6519.00
2019-03-26QEGOV16.8017.1316.8017.100.38371,5432,73115.6519.00
2019-03-25QEGOV16.6316.8916.6216.720.04231,6482,49715.6519.00
2019-03-22QEGOV17.0917.2116.6716.68-0.52231,1042,32915.6519.00
2019-03-21QEGOV16.8417.2516.8417.200.25478,6022,47615.6519.00
2019-03-20QEGOV17.1617.2916.9516.95-0.26280,1142,47615.6519.00
2019-03-19QEGOV17.2917.3117.0717.21-0.07287,8082,41515.6519.00
2019-03-18QEGOV17.0117.3216.9717.280.27402,1622,93815.6519.00
2019-03-15QEGOV16.8617.20516.7317.010.221,181,1174,81715.6519.00
2019-03-14QEGOV16.7716.8716.6016.790.03266,8042,92615.6519.00
2019-03-13QEGOV16.7316.93516.6316.760.11276,9492,73915.6519.00
2019-03-12QEGOV16.8616.8616.6416.65-0.20276,1072,25415.6519.00
2019-03-11QEGOV16.7216.8716.6816.850.15221,7292,50315.6519.00
2019-03-08QEGOV16.2916.7016.157516.700.30337,2403,68715.6519.00
2019-03-07QEGOV16.4616.5616.3216.40-0.07261,6072,61515.6519.00
2019-03-06QEGOV16.7116.73516.4116.47-0.24418,0874,15915.6519.00
2019-03-05QEGOV16.9317.0216.7016.71-0.21191,5911,98815.6519.00
2019-03-04QEGOV17.0517.1316.7916.92-0.05325,6343,03915.6519.00
2019-03-01QEGOV17.1917.2016.8817.05-0.04350,0463,30415.6518.00
2019-02-28QEGOV16.9917.1716.9117.090.03395,4113,12815.6518.00
2019-02-27QEGOV17.0017.0916.8017.06-0.01218,6332,20215.6518.00
2019-02-26QEGOV17.0417.2017.0017.07-0.02571,7492,38215.6518.00
2019-02-25QEGOV17.2517.3417.0017.09-0.17391,9754,07915.6518.00
2019-02-22QEGOV17.3517.5117.2417.26-0.01459,9704,44815.6518.00
2019-02-21QEGOV17.4417.5317.2617.27-0.18496,3633,23515.6518.00
2019-02-20QEGOV17.3317.49517.207817.450.06372,5093,49315.6518.00
2019-02-19QEGOV17.3817.4417.2317.39493,0813,79212.0017.55
2019-02-18QEGOV17.4417.5517.2817.390.040012.0017.55
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