19:05:24 EDT Sat 15 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-06-14QGH89.9290.9687.1288.82-0.99334,0434,12787.5091.05
2019-06-13QGH87.9191.1887.6589.812.19740,1277,63888.9691.20
2019-06-12QGH86.4588.4686.2487.620.51503,7885,85186.4588.00
2019-06-11QGH91.3791.5985.2887.11-3.16966,2889,91486.0287.11
2019-06-10QGH92.7393.7089.402890.27-0.581,081,31510,99389.6090.74
2019-06-07QGH87.9591.0987.8290.852.9252,501,75210,42190.8594.00
2019-06-06QGH87.7589.2286.7887.9250.3451,611,4229,66386.5588.09
2019-06-05QGH84.8388.8984.8187.582.311,396,87211,51285.5087.50
2019-06-04QGH79.5085.4979.0085.277.101,896,86816,48984.0085.50
2019-06-03QGH77.0180.4076.5778.171.291,256,42412,68477.1579.10
2019-05-31QGH76.3078.2775.2676.88-0.66600,2536,07775.5179.00
2019-05-30QGH76.1078.5075.750177.540.98774,2906,28572.0078.54
2019-05-29QGH77.1679.235975.5076.56-1.13933,7499,18574.4578.00
2019-05-28QGH77.1880.8876.2977.690.691,807,97513,69677.1579.40
2019-05-27QGH75.5877.9074.2077.001.190076.0078.49
2019-05-24QGH75.5877.9074.2077.001.191,525,32912,08076.0078.49
2019-05-23QGH72.52576.154171.3575.814.314,684,46033,20472.5076.75
2019-05-22QGH74.3775.12571.0571.50-4.881,187,39912,51071.4275.00
2019-05-21QGH75.4076.8973.9076.38-1.89934,8018,78675.5876.89
2019-05-20QGH75.1479.2874.8078.272.091,096,4199,81174.3175.01
2019-05-17QGH74.9977.35773.8476.18-0.42644,2616,50575.2078.00
2019-05-16QGH77.8880.0076.2876.60-0.851,174,04210,02074.6075.21
2019-05-15QGH72.0077.6071.2177.454.951,128,8229,75776.4078.01
2019-05-14QGH72.5273.2771.2872.500.251,033,7919,69972.1073.00
2019-05-13QGH74.0075.4170.1372.25-3.751,466,03514,25070.0272.85
2019-05-10QGH74.0979.7471.020176.0011.934,967,56437,83876.7576.99
2019-05-09QGH64.0065.0162.0164.07-0.671,016,85410,70273.0673.49
2019-05-08QGH68.2868.2864.7064.74-3.73890,4489,81664.5065.25
2019-05-07QGH68.7969.1467.4668.47-1.04587,3936,71567.4569.82
2019-05-06QGH63.6569.9763.0069.510.49734,1897,82068.4570.00
2019-05-03QGH65.9169.4565.12569.022.69680,1116,64369.0269.50
2019-05-02QGH64.7866.988564.0166.331.32477,3805,41664.3566.95
2019-05-01QGH65.9865.9863.5865.01-0.50712,8557,23463.0365.00
2019-04-30QGH66.2868.9065.1965.51-0.61709,7377,05065.5168.50
2019-04-29QGH67.0367.2564.8766.12-1.28665,3687,18965.0667.00
2019-04-26QGH65.2368.1164.5067.402.02556,0795,97965.5068.60
2019-04-25QGH65.1166.1764.5065.38-0.12530,3675,51564.7365.49
2019-04-24QGH67.6467.844764.7665.50-1.22731,9187,72264.2065.88
2019-04-23QGH63.8068.4063.8066.722.781,178,12811,13466.0066.65
2019-04-22QGH69.1570.0063.8063.94-6.572,055,05818,34963.8064.38
2019-04-19QGH72.6072.6568.0670.51-2.200069.0171.00
2019-04-18QGH72.6072.6568.0670.51-2.201,397,95512,21369.0171.00
2019-04-17QGH74.2074.8167.5272.71-3.912,595,47724,04469.7572.00
2019-04-16QGH75.9778.1075.8976.622.601,554,83214,24575.0077.95
2019-04-15QGH77.0477.4572.150174.02-3.522,288,27820,80173.2074.25
2019-04-12QGH72.6577.7272.3177.545.451,983,03916,64277.0478.90
2019-04-11QGH74.1575.8071.1572.09-1.901,820,60315,42471.7572.05
2019-04-10QGH68.8174.1067.5173.997.813,551,11025,33974.2074.25
2019-04-09QGH66.1668.9866.0166.180.03596,7386,68266.5168.00
2019-04-08QGH69.9670.1965.8766.15-3.851,176,50211,88065.5066.00
2019-04-05QGH70.2470.9869.01570.00-0.11988,9738,31269.8570.80
2019-04-04QGH70.5071.5068.0670.110.091,797,64613,62068.5071.10
2019-04-03QGH68.0070.2066.853970.023.022,346,60116,39170.5071.00
2019-04-02QGH65.7668.308861.690167.00-1.625,623,23134,59066.2567.35
2019-04-01QGH77.1678.3468.0568.62-8.082,525,07220,71568.3569.25
2019-03-29QGH74.6379.2173.0076.703.001,305,07011,74676.2078.00
2019-03-28QGH73.0074.91973.0073.700.84831,1458,62773.2075.25
2019-03-27QGH78.4278.5070.7572.86-4.941,274,38412,00270.7473.88
2019-03-26QGH79.0679.611277.5677.800.92918,2347,70978.0080.11
2019-03-25QGH79.2080.995475.2076.88-2.131,573,25312,97475.7578.00
2019-03-22QGH84.9385.0078.3579.01-6.061,401,56615,54079.1581.30
2019-03-21QGH87.9589.999983.9685.07-3.011,325,11613,74785.2585.57
2019-03-20QGH91.0991.2487.0488.08-3.15813,6428,38387.2088.54
2019-03-19QGH94.9795.073887.2191.23-2.271,318,67613,01490.0091.99
2019-03-18QGH98.05101.4087.1393.50-4.481,919,09518,01394.0095.00