10:32:23 EDT Sun 16 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-23QFRSH6.456.4311.05
2019-05-22QFRSH6.446.456.446.450.0163,2511556.4311.05
2019-05-21QFRSH6.446.456.446.44-0.0152,5802286.447.50
2019-05-20QFRSH6.446.456.446.45140,7901096.437.37
2019-05-17QFRSH6.446.456.446.4515,1761026.447.37
2019-05-16QFRSH6.446.456.446.4515,211946.447.50
2019-05-15QFRSH6.446.456.446.450.0127,9551816.447.50
2019-05-14QFRSH6.446.456.446.44-0.0118,7711126.447.50
2019-05-13QFRSH6.446.456.446.450.0185,4401506.446.45
2019-05-10QFRSH6.456.456.446.44-0.01138,8542126.446.45
2019-05-09QFRSH6.456.466.4456.45-0.01257,7025066.436.47
2019-05-08QFRSH6.456.466.456.460.0139,5091266.446.47
2019-05-07QFRSH6.456.466.456.45-0.0157,4061546.446.45
2019-05-06QFRSH6.456.466.456.460.01126,0261946.446.48
2019-05-03QFRSH6.456.466.456.4542,8371546.446.48
2019-05-02QFRSH6.466.476.456.4540,1111326.456.48
2019-05-01QFRSH6.476.476.456.45-0.0251,8162296.436.46
2019-04-30QFRSH6.486.506.476.4749,9131146.446.75
2019-04-29QFRSH6.466.486.466.470.0187,1304326.446.75
2019-04-26QFRSH6.476.486.466.4630,2772676.436.75
2019-04-25QFRSH6.456.476.456.460.02147,5733086.466.47
2019-04-24QFRSH6.446.456.446.4496,6203356.436.75
2019-04-23QFRSH6.436.446.436.44119,8294276.436.45
2019-04-22QFRSH6.446.446.436.44186,3933616.436.45
2019-04-19QFRSH6.446.446.436.440.01006.436.75
2019-04-18QFRSH6.446.446.436.440.0173,1132436.436.75
2019-04-17QFRSH6.436.446.436.43-0.01146,3575916.436.44
2019-04-16QFRSH6.436.446.436.44145,4284156.436.44
2019-04-15QFRSH6.426.446.426.44369,4296186.426.44
2019-04-12QFRSH6.436.446.436.440.02339,1211,3026.416.44
2019-04-11QFRSH6.426.446.416.421.539,180,9067,5706.416.45
2019-04-10QFRSH4.964.964.8854.89-0.1031,5291274.766.22
2019-04-09QFRSH4.995.024.984.9930,1631564.126.22
2019-04-08QFRSH5.045.0674.97934.99-0.1027,9191404.126.22
2019-04-05QFRSH5.055.154.92695.090.0439,3761564.856.22
2019-04-04QFRSH5.0555.0835.015.0535,7951505.016.22
2019-04-03QFRSH5.255.255.055.05-0.1930,1631355.016.22
2019-04-02QFRSH5.225.285.225.2412,441785.207.00
2019-04-01QFRSH5.255.27995.21015.2419,5491565.207.00
2019-03-29QFRSH5.315.315.245.24-0.0721,3622825.207.00
2019-03-28QFRSH5.27635.435.27635.310.0720,9261505.207.00
2019-03-27QFRSH5.225.305.215.2417,2112315.207.00
2019-03-26QFRSH5.415.465.235.24-0.1536,9591705.207.00
2019-03-25QFRSH5.395.465.305.39-0.0825,1361515.207.00
2019-03-22QFRSH5.575.575.415.47-0.0924,935975.207.00
2019-03-21QFRSH5.645.64265.565.56-0.1029,4992205.207.00
2019-03-20QFRSH5.825.845.665.66-0.1632,9062275.207.00
2019-03-19QFRSH5.905.955.79015.82-0.0831,4201925.207.00
2019-03-18QFRSH5.895.975.865.900.0443,8072495.207.00