06:57:25 EST Mon 18 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
2019-02-15QEOLS27.5228.3226.90127.380.12822,1745,05127.5027.83
2019-02-14QEOLS26.0428.1625.9027.261.261,427,9467,98126.5527.42
2019-02-13QEOLS26.2927.1724.7026.00-0.561,493,3497,98125.8026.50
2019-02-12QEOLS28.5028.9626.1126.56-1.792,266,30112,78126.5626.90
2019-02-11QEOLS27.1830.2526.9028.351.643,407,23117,96728.7528.77
2019-02-08QEOLS27.4927.9925.7526.71-2.202,476,85914,39026.8426.95
2019-02-07QEOLS23.6029.0023.5028.914.854,955,79722,42627.7227.80
2019-02-06QEOLS26.6826.848923.6024.06-1.772,882,50314,35023.6523.70
2019-02-05QEOLS21.0626.3720.7725.835.336,906,07828,77425.6525.70
2019-02-04QEOLS21.4022.3520.3020.502.178,202,98139,87520.4520.60
2019-02-01QEOLS16.5018.5016.0218.331.981,732,4488,22221.3521.40
2019-01-31QEOLS15.7016.5015.670116.350.73575,0243,77115.7516.30
2019-01-30QEOLS15.3816.0015.1215.620.53611,5383,33115.0016.88
2019-01-29QEOLS15.5015.6414.746315.090.10553,1683,07613.3015.75
2019-01-28QEOLS14.9815.5614.5814.990.08403,3042,59615.1515.60
2019-01-25QEOLS15.2115.4514.5014.910.52350,2572,56014.9015.44
2019-01-24QEOLS16.1216.1514.2314.39-1.80691,6804,07914.7516.25
2019-01-23QEOLS16.3617.5515.9216.19-0.05591,4093,97915.8016.15
2019-01-22QEOLS15.8416.7515.7016.240.26764,8814,20616.0016.44
2019-01-21QEOLS16.2016.2415.8015.98-0.11227,243015.9816.70
2019-01-18QEOLS16.2016.2415.8015.98-0.11227,2431,98115.9816.70
2019-01-17QEOLS15.9116.31515.9116.090.09229,0551,96313.2516.60
2019-01-16QEOLS16.2016.7015.7116.00-0.17378,6553,00713.2516.65
2019-01-15QEOLS16.1216.5615.2316.170.34476,9422,83616.2016.65
2019-01-14QEOLS16.4916.4915.5615.83-0.35235,0332,04515.2516.45
2019-01-11QEOLS16.1616.3215.6816.180.22267,5031,80415.2516.87
2019-01-10QEOLS16.3416.485315.6915.96-0.32299,9592,32415.2516.90
2019-01-09QEOLS16.3916.8416.1116.280.22390,8513,09015.2516.63
2019-01-08QEOLS16.1616.6615.6616.060.61743,1804,50415.2516.45
2019-01-07QEOLS13.9015.79213.9015.451.86753,7215,46315.5123.14
2019-01-04QEOLS12.8313.6112.7013.590.95425,9422,63413.2413.95
2019-01-03QEOLS12.3712.9012.2812.640.21214,2111,98312.3023.14
2019-01-02QEOLS11.9012.6011.504212.430.53352,7541,63710.9923.14
2019-01-01QEOLS12.0012.3911.6311.90344,846010.7016.00
2018-12-31QEOLS12.0012.3911.6311.90344,8461,71610.7016.00
2018-12-28QEOLS11.1012.5210.8011.900.86271,0021,83011.8811.90
2018-12-27QEOLS11.3711.6110.5211.04-0.49195,2891,45310.6016.00
2018-12-26QEOLS11.2111.5510.8511.530.58244,7151,44311.0011.85
2018-12-25QEOLS10.4711.2510.221510.950.38243,81008.9016.00
2018-12-24QEOLS10.4711.2510.221510.950.38243,8102,0488.9016.00
2018-12-21QEOLS11.2411.5910.3110.57-0.73813,8962,36710.3511.27
2018-12-20QEOLS12.0612.4310.9011.30-0.76360,5682,65210.9111.90
2018-12-19QEOLS12.3512.7011.7912.06-0.27232,0771,69211.0012.50
2018-12-18QEOLS12.7412.819512.0712.330.01295,0762,03611.0016.00
2018-12-17QEOLS12.7013.5012.280112.32-0.34351,0282,70012.1016.00
2018-12-14QEOLS12.3113.0912.120312.660.35218,5951,59012.1014.60
2018-12-13QEOLS12.0212.6812.0212.310.33287,1182,12411.3512.89
2018-12-12QEOLS13.1013.5911.7911.98-1.02422,8743,42011.9715.00
2018-12-11QEOLS13.8913.989910.6213.00-0.711,252,8426,53211.0014.15
2018-12-10QEOLS13.6414.139913.5013.71-0.04339,3481,96410.0014.25
2018-12-07QEOLS13.9514.25513.4013.75-0.31267,5452,06710.0013.95
2018-12-06QEOLS14.0414.45513.46514.06-0.54305,3201,77910.0015.35
2018-12-05QEOLS14.9915.5514.4514.60-0.33358,658014.3715.00
2018-12-04QEOLS14.9915.5514.4514.60-0.33358,6582,11314.3715.00
2018-12-03QEOLS15.4215.4214.6314.93-0.03216,2081,62913.8016.00
2018-11-30QEOLS14.7815.0314.5414.960.15128,6211,30913.8016.00
2018-11-29QEOLS14.9015.1114.3614.81-0.09144,8431,14813.5015.05
2018-11-28QEOLS14.7015.1214.6014.900.31295,1101,87114.9015.20
2018-11-27QEOLS14.8815.018114.2014.59-0.36135,6491,12413.0514.90
2018-11-26QEOLS15.0015.3014.4714.950.15164,2981,44613.0515.62
2018-11-23QEOLS14.7015.5714.628914.800.10184,6901,13913.8115.90
2018-11-22QEOLS13.8514.7713.6014.700.83222,748014.2516.00
2018-11-21QEOLS13.8514.7713.6014.700.83222,7481,75714.2516.00
2018-11-20QEOLS13.8514.6013.7113.870.03393,4392,72010.0016.00
2018-11-19QEOLS14.8615.411613.7313.84-0.94550,7323,97410.0015.35