14:32:50 EST Fri 22 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
2019-02-21QEXPO56.5956.8756.1756.54-0.19170,0891,37737.0056.72
2019-02-20QEXPO56.1056.8355.6356.730.91180,8511,81937.0056.92
2019-02-19QEXPO55.4655.9955.2355.820.05156,1321,75537.0055.91
2019-02-18QEXPO55.2955.9754.9755.770.820036.0055.98
2019-02-15QEXPO55.2955.9754.9755.770.82187,7911,82136.0055.98
2019-02-14QEXPO53.9055.2353.9054.950.77245,1382,19146.0055.14
2019-02-13QEXPO53.0454.2153.034154.181.19194,2882,12346.0054.29
2019-02-12QEXPO52.8653.3752.41552.990.47148,5501,91246.0053.10
2019-02-11QEXPO51.8252.5651.7952.520.75144,6711,26546.0052.67
2019-02-08QEXPO51.5352.0351.3251.770.19157,9861,49946.0052.15
2019-02-07QEXPO50.7452.0250.065351.580.34173,5011,38946.0051.76
2019-02-06QEXPO51.2852.16550.3351.24-0.05179,0391,77946.0052.75
2019-02-05QEXPO50.6051.5750.6051.290.57189,1462,09946.0051.68
2019-02-04QEXPO50.3650.8550.1450.720.44250,0712,52546.0050.65
2019-02-01QEXPO50.5850.5847.9250.280.32304,7523,54737.0050.49
2019-01-31QEXPO49.5750.0047.1049.960.29307,9382,69147.2051.00
2019-01-30QEXPO48.9249.7548.719249.670.83139,0261,40737.0049.87
2019-01-29QEXPO49.6949.6948.5648.84-0.54197,0312,89037.0049.12
2019-01-28QEXPO50.1050.273549.3249.38-1.03117,9331,36246.8050.74
2019-01-25QEXPO50.9351.0450.1050.41-0.07145,6842,27646.8050.53
2019-01-24QEXPO50.9051.12550.0750.48-0.34150,2731,46746.8050.70
2019-01-23QEXPO51.5452.5050.6850.82-0.72260,7702,20546.8051.09
2019-01-22QEXPO52.6753.3251.330151.54-1.42251,6642,23451.4551.67
2019-01-21QEXPO53.0853.3352.55552.96-0.05204,078046.8053.08
2019-01-18QEXPO53.0853.3352.55552.96-0.05204,0782,17946.8053.08
2019-01-17QEXPO51.7053.1351.7053.011.14195,9661,85246.8053.01
2019-01-16QEXPO52.4152.594351.4751.87-0.47132,2921,53648.9552.07
2019-01-15QEXPO51.4052.5050.7352.341.24164,8751,80648.9552.55
2019-01-14QEXPO51.4752.1051.031951.10-0.59157,7821,52948.9551.48
2019-01-11QEXPO51.2852.018151.2751.690.19160,7201,83249.4551.91
2019-01-10QEXPO52.1752.49951.2351.50-0.87118,8421,57149.4551.72
2019-01-09QEXPO51.8052.6851.2952.370.59414,4052,46949.4552.40
2019-01-08QEXPO50.3251.8549.9751.781.94180,7981,87449.4552.00
2019-01-07QEXPO50.6450.6549.4349.84-0.81234,7602,17045.0050.98
2019-01-04QEXPO49.8050.9848.8250.651.32218,1601,95737.0050.98
2019-01-03QEXPO49.7549.9148.7049.33-0.68234,2393,29740.0049.81
2019-01-02QEXPO50.2050.6248.4750.01-0.70173,5891,93044.4050.11
2019-01-01QEXPO50.1450.8750.1450.710.79224,194050.4850.79
2018-12-31QEXPO50.1450.8750.1450.710.79224,1941,84050.4850.79
2018-12-28QEXPO49.6150.4848.7349.920.55159,6971,67849.8150.08
2018-12-27QEXPO48.1349.3847.7749.370.55185,0932,14649.0749.57
2018-12-26QEXPO46.9748.8846.4948.822.12213,8912,05047.7849.93
2018-12-25QEXPO46.8247.4946.00246.70-0.13188,606034.907,970.72
2018-12-24QEXPO46.8247.4946.00246.70-0.13188,6061,64234.907,970.72
2018-12-21QEXPO48.2148.4346.7346.83-1.57614,3503,82446.6647.27
2018-12-20QEXPO49.3849.5248.1948.40-0.97244,7562,59548.3048.64
2018-12-19QEXPO49.6950.5948.8849.37-0.36238,4692,32549.2249.61
2018-12-18QEXPO49.3349.9848.9049.730.91230,9233,17749.5649.99
2018-12-17QEXPO49.7350.1548.5448.82-0.99305,6962,78248.7448.95
2018-12-14QEXPO50.1350.5349.4449.81-0.69185,4291,72734.9049.86
2018-12-13QEXPO50.5051.21549.8450.500.01192,1762,52350.3150.62
2018-12-12QEXPO49.5850.8347.279850.491.46211,7922,46634.9050.62
2018-12-11QEXPO48.8049.339948.149349.030.71178,0402,30934.9051.16
2018-12-10QEXPO48.1948.6447.7648.320.11183,0691,95434.9051.16
2018-12-07QEXPO48.8049.4347.8648.21-0.48215,9572,36334.9051.16
2018-12-06QEXPO47.3748.9646.855448.690.64250,3092,87634.9051.16
2018-12-05QEXPO50.1750.1847.9048.05-2.22201,232047.7748.25
2018-12-04QEXPO50.1750.1847.9048.05-2.22201,2322,55347.7748.25
2018-12-03QEXPO50.7550.7549.5650.27-0.05164,9622,56450.0450.32
2018-11-30QEXPO50.3550.8349.9450.32-0.02198,6141,64450.3950.53
2018-11-29QEXPO50.8951.8550.1950.34-0.76134,9141,57550.0650.35
2018-11-28QEXPO50.7551.2950.1951.100.35362,1773,66451.0751.35
2018-11-27QEXPO51.2951.2950.2850.75-0.88211,5531,98550.5350.81
2018-11-26QEXPO51.0451.7850.0751.630.94226,1721,86951.4851.77
2018-11-23QEXPO50.0951.2049.4650.690.2082,11078949.5353.16