08:12:52 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
2019-08-20QIPAR66.6767.12565.6366.07-0.8065,6841,63866.0166.29
2019-08-19QIPAR66.5667.9466.165766.870.9482,3411,57066.6767.12
2019-08-16QIPAR66.0766.8065.1765.930.02396,9542,5100.0001199,999.99
2019-08-15QIPAR65.9066.37565.3465.910.2579,3502,41965.8066.32
2019-08-14QIPAR66.5166.9765.3065.66-1.4874,3861,57565.4065.80
2019-08-13QIPAR66.1767.6765.9167.140.9383,2872,44066.9267.22
2019-08-12QIPAR67.1867.9066.0766.21-1.20105,1541,80463.3066.50
2019-08-09QIPAR68.1668.1667.0367.41-0.95108,7641,42567.3967.77
2019-08-08QIPAR66.4268.5466.4268.362.31101,3851,58668.1868.65
2019-08-07QIPAR66.2267.2665.6066.05-0.95107,0491,77365.7766.22
2019-08-06QIPAR63.80567.9163.4667.001.74122,9781,88366.6567.11
2019-08-05QIPAR67.3567.5164.36565.26-2.82114,1952,89761.1673.45
2019-08-02QIPAR68.9369.3167.9468.08-1.02101,9782,05966.5668.44
2019-08-01QIPAR69.5270.2068.5869.10-0.1886,3161,56966.5669.23
2019-07-31QIPAR70.4271.5869.1569.28-1.13195,4314,05966.5969.78
2019-07-30QIPAR68.6970.8968.6970.411.4991,9191,52266.5670.71
2019-07-29QIPAR68.6869.3067.7468.920.3084,3931,51166.5669.08
2019-07-26QIPAR67.9368.9067.2968.620.7464,5661,31466.5668.75
2019-07-25QIPAR68.4269.6667.7867.88-0.7999,9322,46466.5668.44
2019-07-24QIPAR66.5968.9365.0368.672.07100,4461,92168.1469.31
2019-07-23QIPAR66.8367.5365.0966.60-0.0280,0421,40166.2466.76
2019-07-22QIPAR66.8767.5864.611566.62-0.08105,8691,7420.000166.84
2019-07-19QIPAR66.9368.35566.4766.70-0.12105,6361,47333.3078.56
2019-07-18QIPAR65.9167.0564.7266.820.9183,9941,43221.3877.73
2019-07-17QIPAR66.4067.669565.2965.91-0.5296,1651,81865.7466.20
2019-07-16QIPAR65.4267.1465.4066.431.0995,5402,24666.1566.55
2019-07-15QIPAR64.5665.4764.4565.340.6266,8741,03465.1465.54
2019-07-12QIPAR64.8365.4164.0364.72-0.1069,4851,18464.6865.11
2019-07-11QIPAR64.0364.8863.5564.820.9964,5081,02064.5964.98
2019-07-10QIPAR64.1664.6963.7763.83-0.3871,7741,74463.6664.05
2019-07-09QIPAR64.9464.9463.7564.21-0.6683,6611,57463.1064.35
2019-07-08QIPAR64.1464.9064.09564.870.54116,2041,98164.5564.97
2019-07-05QIPAR64.5564.6463.4764.33-0.3959,33091464.1164.52
2019-07-04QIPAR63.7264.8063.3864.720.720064.5064.87
2019-07-03QIPAR63.7264.8063.3864.720.7278,25692964.5064.87
2019-07-02QIPAR64.7665.2163.8864.00-0.65242,8002,02763.0064.30
2019-07-01QIPAR66.5066.76564.5964.65-1.84135,9371,82263.1064.60
2019-06-28QIPAR64.6066.7164.6066.492.29624,9713,12465.63113.38
2019-06-27QIPAR64.1465.0364.02564.200.335153,2221,81864.0264.57
2019-06-26QIPAR65.8666.4763.7864.14-1.68146,3252,58163.1076.59
2019-06-25QIPAR66.6867.2465.2465.82-0.78100,5241,42664.1165.96
2019-06-24QIPAR67.7967.7964.1766.60-1.1476,5761,61465.1066.60
2019-06-21QIPAR66.2468.01566.2367.741.23169,9341,61967.5267.99
2019-06-20QIPAR68.1168.1166.4366.51-0.6983,5081,15366.2666.75
2019-06-19QIPAR66.6267.4266.3067.200.33144,0351,44466.6575.49
2019-06-18QIPAR66.6167.3066.1666.870.5189,3331,07566.5967.07
2019-06-17QIPAR66.8167.02566.1866.36-0.48214,3792,62064.2668.39
2019-06-14QIPAR67.0467.2266.1866.84-0.2575,2281,59966.6567.15
2019-06-13QIPAR67.5068.6766.8467.09-0.2838,10860966.9367.16
2019-06-12QIPAR67.7067.87567.0467.37-0.3072,18866767.0667.54
2019-06-11QIPAR69.2469.2466.9167.67-0.8798,0101,38165.1067.80
2019-06-10QIPAR69.7470.9767.6668.542.15149,3072,55455.1976.15
2019-06-07QIPAR65.6066.6565.1166.391.03151,7831,01465.5466.53
2019-06-06QIPAR65.1666.0664.9065.360.0373,5741,28065.1274.00
2019-06-05QIPAR66.3266.4764.5165.33-0.7699,4721,64764.8365.61
2019-06-04QIPAR65.0466.1764.9366.091.4174,8941,14364.6866.36
2019-06-03QIPAR64.8865.27563.5364.68-0.1080,0631,56158.6971.25
2019-05-31QIPAR64.8966.2763.9864.78-0.62196,8221,85658.9371.32
2019-05-30QIPAR65.3665.9964.8165.400.0684,0001,46854.3777.25
2019-05-29QIPAR66.0966.41565.2865.34-0.9988,0721,10354.3678.17
2019-05-28QIPAR66.5967.2766.2466.330.0396,3331,20158.6274.75
2019-05-27QIPAR67.1367.4466.0566.30-0.640064.1668.76
2019-05-24QIPAR67.1367.4466.0566.30-0.6454,8241,26264.1668.76
2019-05-23QIPAR67.6168.921565.6666.94-0.85103,7272,33962.9771.12
2019-05-22QIPAR67.5268.6167.0367.790.22123,4472,36457.8475.00