05:45:50 EDT Mon 26 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QGH97.9199.4394.1094.64-3.98726,2858,45394.5596.50
2019-08-22QGH102.02102.0295.495198.62-5.741,335,18614,25997.7098.62
2019-08-21QGH103.94105.84101.3686104.362.10635,5596,064104.36106.55
2019-08-20QGH99.33104.0998.10102.262.91704,5777,617101.80102.11
2019-08-19QGH103.00103.4097.923599.35-2.17629,3787,15995.5099.64
2019-08-16QGH100.40101.8899.64101.522.591,113,0409,59495.00101.75
2019-08-15QGH98.7399.33497.0498.930.23559,4507,08098.50100.98
2019-08-14QGH99.07101.8494.4498.70-2.571,120,38012,00996.5098.50
2019-08-13QGH98.00101.4996.1901101.272.641,545,43013,911101.27103.95
2019-08-12QGH101.12101.9996.0198.63-4.451,596,52215,68997.0099.57
2019-08-09QGH105.56107.175100.5985103.08-7.222,184,48019,230103.08104.00
2019-08-08QGH109.20112.215106.5255110.300.601,485,06414,562110.00110.68
2019-08-07QGH105.01111.689998.51109.7019.204,432,46536,634108.07109.60
2019-08-06QGH89.8291.4485.72890.503.281,098,66212,387111.90112.30
2019-08-05QGH89.8890.9885.2987.22-4.84879,23210,58885.4087.22
2019-08-02QGH93.2693.764487.0592.06-2.41832,3808,93091.5094.48
2019-08-01QGH94.1396.4993.1294.470.48479,8667,05094.4797.45
2019-07-31QGH96.3497.5092.0093.99-3.00471,3915,73590.0098.00
2019-07-30QGH93.0497.9491.6396.994.27489,6265,63095.8597.98
2019-07-29QGH97.8498.7591.3392.72-4.25642,3187,85593.0097.30
2019-07-26QGH94.3998.0093.9496.973.15410,3284,56995.7796.95
2019-07-25QGH95.7096.2893.1693.82-1.77435,5075,03293.4599.01
2019-07-24QGH93.6395.7092.949395.591.92251,8853,73190.0095.75
2019-07-23QGH94.2294.8192.0293.67-0.11258,0153,85092.5098.94
2019-07-22QGH93.8897.151993.1793.780.13483,8765,62393.0095.80
2019-07-19QGH93.6295.6193.406993.65-0.02516,9846,01892.5093.75
2019-07-18QGH91.7894.4491.2693.671.34627,2336,28592.3394.80
2019-07-17QGH88.5293.5086.0492.333.71760,6308,35991.7792.32
2019-07-16QGH93.4796.679988.210188.62-4.351,348,07612,55887.2089.50
2019-07-15QGH86.7795.5686.6192.976.571,112,17010,11293.1095.45
2019-07-12QGH89.0789.9184.5086.40-3.11769,7797,05985.0686.95
2019-07-11QGH90.0192.8488.5989.510.66706,0106,87187.0090.38
2019-07-10QGH85.5190.7585.5188.854.06908,8468,92388.9089.75
2019-07-09QGH82.9386.0382.74584.791.37406,4044,37583.0086.50
2019-07-08QGH85.5085.68782.6083.42-2.58465,3714,88183.2583.54
2019-07-05QGH85.9489.249985.6386.00743,0286,50885.0190.00
2019-07-04QGH85.8087.0885.520186.000.240086.0588.50
2019-07-03QGH85.8087.0885.520186.000.24272,2693,09486.0588.50
2019-07-02QGH88.0088.0085.0185.76-2.37565,3365,75382.0690.00
2019-07-01QGH88.3590.9886.5088.131.80688,0208,44788.2088.95
2019-06-28QGH84.8186.8183.5586.332.162,642,1098,14486.3388.24
2019-06-27QGH83.1684.9682.5084.171.47583,3356,87281.5086.98
2019-06-26QGH87.4687.72580.7782.70-3.931,202,19912,84481.0084.98
2019-06-25QGH88.1589.5085.7286.63-1.51535,1867,76186.0086.50
2019-06-24QGH88.6689.1986.800188.14-0.33560,5227,28886.5289.78
2019-06-21QGH89.0089.6685.7088.47-1.13940,4458,18088.0692.10
2019-06-20QGH90.6492.249989.2289.600.12629,1606,62589.0192.99
2019-06-19QGH91.3791.9988.2089.48-1.63462,2235,79589.5092.99
2019-06-18QGH91.2694.4490.0391.111.561,073,0489,89389.1291.00
2019-06-17QGH88.9391.413788.60589.550.73546,4325,60388.0596.01
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