14:45:06 EDT Tue 23 Apr 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
2019-04-22QIII3.563.603.52863.56-0.0325,8662083.454.44
2019-04-19QIII3.603.613.473.59-0.02003.454.44
2019-04-18QIII3.603.613.473.59-0.0281,5395903.454.44
2019-04-17QIII3.583.653.583.610.0336,2983953.504.44
2019-04-16QIII3.563.633.553.580.0234,1512283.504.44
2019-04-15QIII3.683.69873.563.56-0.14152,6763193.504.44
2019-04-12QIII3.713.75493.693.70-0.0140,6992093.504.44
2019-04-11QIII3.743.773.67263.71-0.0680,6925553.504.44
2019-04-10QIII3.603.773.603.770.1774,8345903.504.44
2019-04-09QIII3.793.793.603.60-0.22138,9674713.504.44
2019-04-08QIII3.723.863.723.820.0961,6813603.504.44
2019-04-05QIII3.813.83953.673.73-0.06100,1556073.504.44
2019-04-04QIII3.753.803.723.790.0344,3393063.694.44
2019-04-03QIII3.793.843.743.76-0.0841,0772393.694.44
2019-04-02QIII3.783.843.743.840.0481,1204973.504.44
2019-04-01QIII3.703.833.703.800.0779,0884963.504.44
2019-03-29QIII3.773.873.703.73-0.02161,9708873.504.44
2019-03-28QIII3.813.853.71013.75-0.03160,9869363.504.44
2019-03-27QIII3.783.933.753.78-0.0274,7225263.714.44
2019-03-26QIII3.954.003.773.80-0.08150,3078293.714.44
2019-03-25QIII3.724.323.693.880.15603,6182,2113.914.44
2019-03-22QIII3.613.783.613.730.11168,7158893.514.73
2019-03-21QIII3.693.773.603.62-0.07131,3854963.454.73
2019-03-20QIII3.673.793.653.69173,7647103.664.73
2019-03-19QIII3.653.813.653.690.04197,2987823.644.73
2019-03-18QIII3.543.743.543.650.05204,3687043.674.73
2019-03-15QIII3.893.90953.513.60-0.61497,8049923.704.20
2019-03-14QIII4.334.384.214.21-0.0953,4342553.504.05
2019-03-13QIII4.434.434.304.30-0.1165,1672844.304.73
2019-03-12QIII4.394.504.354.410.0232,9293864.094.73
2019-03-11QIII4.344.394.24654.390.0637,8652694.044.73
2019-03-08QIII4.224.374.184.330.1140,7292894.404.73
2019-03-07QIII4.254.254.204.22-0.02119,8913524.174.73
2019-03-06QIII4.314.314.184.24-0.0765,1333544.124.73
2019-03-05QIII4.354.3794.314.31-0.0143,3982104.124.73
2019-03-04QIII4.424.424.324.32-0.0723,0032304.214.73
2019-03-01QIII4.344.454.334.390.0823,6992364.334.73
2019-02-28QIII4.24414.364.24414.31-0.0223,0722444.224.73
2019-02-27QIII4.474.484.314.33-0.1326,4332144.224.36
2019-02-26QIII4.494.504.43074.46-0.0247,7942324.324.73
2019-02-25QIII4.374.504.354.480.1050,3623844.224.73
2019-02-22QIII4.344.444.224.380.0798,0675314.004.73
2019-02-21QIII4.134.314.134.310.1768,0863134.314.50
2019-02-20QIII4.154.194.124.14-0.01264,4308104.004.50
2019-02-19QIII4.184.184.084.15-0.01278,8355344.104.50
2019-02-18QIII4.154.234.104.160.04004.004.50
2019-02-15QIII4.154.234.104.160.04115,5213504.004.50
2019-02-14QIII4.114.154.054.120.0153,2804304.074.30
2019-02-13QIII4.1324.154.064.11-0.0354,1153254.054.30
2019-02-12QIII4.114.154.094.140.0478,8673154.074.30
2019-02-11QIII4.164.174.094.10-0.04154,6742964.054.30
2019-02-08QIII4.134.184.09944.14-0.0136,4692744.094.73
2019-02-07QIII4.154.184.104.1524,5222374.104.73
2019-02-06QIII4.154.194.134.15-0.0133,5132324.124.73
2019-02-05QIII4.134.204.134.160.0242,6792754.114.73
2019-02-04QIII4.124.184.114.14-0.0271,8123804.094.16
2019-02-01QIII4.144.19554.124.160.0337,8962024.094.73
2019-01-31QIII4.164.214.134.13-0.0362,0474144.114.73
2019-01-30QIII4.204.204.124.1648,5472294.124.73
2019-01-29QIII4.134.194.134.1647,1042784.134.73
2019-01-28QIII4.194.21764.124.16-0.0349,9784314.114.73
2019-01-25QIII4.204.204.144.190.0526,9622994.244.73
2019-01-24QIII4.154.204.124.14-0.0229,5503854.344.73