12:40:24 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20QEXPO70.4971.1070.11570.47-0.25204,4132,70760.0080.08
2019-08-19QEXPO71.9572.1570.6170.72-0.67261,1763,52760.0070.83
2019-08-16QEXPO70.3971.5469.95571.391.34304,3243,05459.0071.44
2019-08-15QEXPO69.3570.40569.2470.050.77141,9712,00851.0070.31
2019-08-14QEXPO69.5169.6568.8069.28-0.96173,5102,07559.0069.36
2019-08-13QEXPO69.7070.9269.4870.240.30141,9872,28759.0071.00
2019-08-12QEXPO69.6770.4569.2469.94-0.03104,1311,60059.0080.08
2019-08-09QEXPO70.3170.9169.9169.97-0.69173,4032,23157.0070.43
2019-08-08QEXPO68.9570.9168.9470.662.00189,8072,40757.0070.96
2019-08-07QEXPO67.3468.95566.5168.661.32173,7813,14057.0069.03
2019-08-06QEXPO66.8967.5165.9267.340.57279,3333,46457.0067.65
2019-08-05QEXPO66.6267.9966.0266.77-0.55275,0134,74157.0067.03
2019-08-02QEXPO67.0467.9366.385667.32-0.75323,3143,83659.0067.44
2019-08-01QEXPO69.0770.1967.9168.07-0.73205,9472,81060.0069.87
2019-07-31QEXPO68.6469.36568.1168.80-0.02333,0233,48468.0070.00
2019-07-30QEXPO68.4369.2068.0568.820.31206,7552,69766.1069.25
2019-07-29QEXPO68.3569.0268.1168.510.16181,9502,77666.1069.25
2019-07-26QEXPO67.3068.6267.3068.351.01268,4582,83666.1069.00
2019-07-25QEXPO67.6068.0267.2967.34-0.15256,2562,07967.1068.00
2019-07-24QEXPO67.3467.6066.6167.490.18221,2993,62466.1068.00
2019-07-23QEXPO67.4367.4766.6167.310.44162,8982,84865.0168.50
2019-07-22QEXPO66.2968.0966.2966.870.36286,7684,13165.0168.50
2019-07-19QEXPO64.5468.1263.763866.514.97700,6477,38557.0067.00
2019-07-18QEXPO60.6661.7160.6661.540.73178,8562,59864.5068.00
2019-07-17QEXPO60.5261.2160.3360.810.29136,6142,33955.0061.22
2019-07-16QEXPO60.3560.6660.2660.520.14146,6852,79454.2662.86
2019-07-15QEXPO60.1860.5259.8060.380.23177,2792,80455.0061.45
2019-07-12QEXPO59.3860.3858.9760.150.99171,5722,55055.0061.20
2019-07-11QEXPO58.9359.4158.2459.160.35255,2011,78554.2664.73
2019-07-10QEXPO58.6259.3758.45558.810.19102,1801,42652.0060.64
2019-07-09QEXPO58.2158.7857.9758.620.29172,0561,54752.0060.73
2019-07-08QEXPO58.6958.9458.2458.33-0.42156,2012,35355.8858.47
2019-07-05QEXPO59.1059.1858.2358.75-0.63104,8701,46652.0060.94
2019-07-04QEXPO58.3859.4958.2559.381.280054.2662.37
2019-07-03QEXPO58.3859.4958.2559.381.2871,20991854.2662.37
2019-07-02QEXPO58.0558.5157.8158.10-0.17139,7352,01151.0058.36
2019-07-01QEXPO58.8859.535658.0158.27-0.27162,2602,35551.0058.51
2019-06-28QEXPO58.3459.1258.0258.540.15443,2273,07551.0059.04
2019-06-27QEXPO57.2458.4257.0058.391.38202,3172,32554.2658.43
2019-06-26QEXPO57.2657.9956.7257.01-0.28193,1832,28951.0057.86
2019-06-25QEXPO58.6258.7257.2557.29-1.41318,8802,31454.2658.89
2019-06-24QEXPO59.3659.7558.46558.70-0.52195,4112,50351.0060.42
2019-06-21QEXPO59.1959.5058.8959.22-0.22228,4601,52857.6559.31
2019-06-20QEXPO59.8860.0058.9159.440.05164,5202,00857.6559.52
2019-06-19QEXPO58.4659.6358.4659.390.93123,5061,76157.6559.70
2019-06-18QEXPO58.2658.8058.1658.460.41139,2361,45557.6560.84
2019-06-17QEXPO58.0959.2357.6158.050.13275,2342,68150.8458.30
2019-06-14QEXPO58.0158.7857.4457.92-0.0785,4491,59050.8458.29
2019-06-13QEXPO58.9359.1157.8257.99-0.93233,5681,65850.8464.00
2019-06-12QEXPO58.4559.0557.8758.920.54148,3322,13350.8463.99
2019-06-11QEXPO58.5958.5957.4158.380.13238,2012,38854.2664.00
2019-06-10QEXPO57.7658.5657.7058.250.45105,5422,07753.8464.00
2019-06-07QEXPO58.1358.8857.7657.80-0.07122,5671,65853.8464.00
2019-06-06QEXPO57.8158.1257.4057.870.05126,6811,75050.8464.00
2019-06-05QEXPO56.8658.0356.8657.981.09163,8622,32153.9164.00
2019-06-04QEXPO55.7756.9455.3256.891.55151,3172,19144.4064.00
2019-06-03QEXPO56.1656.6055.0855.34-0.71265,9484,24844.4064.00
2019-05-31QEXPO55.5856.0755.1856.05-0.04138,4231,51355.8864.00
2019-05-30QEXPO56.4056.9055.8056.09-0.05134,1371,72743.2064.00
2019-05-29QEXPO57.2657.7455.7856.14-1.44375,5473,32843.2064.00
2019-05-28QEXPO56.4258.0256.4257.581.20298,3723,38543.2064.00
2019-05-27QEXPO56.3556.6655.8056.380.220043.2064.00
2019-05-24QEXPO56.3556.6655.8056.380.2296,7261,46143.2064.00
2019-05-23QEXPO56.8456.8455.6656.16-1.15144,9091,82943.2064.00
2019-05-22QEXPO57.6457.9057.1157.31-0.33107,3251,48943.2064.00