20:41:12 EDT Sat 11 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-10QIPAR44.602545.04543.6143.77-0.39356,4272,74142.9758.85
2020-07-09QIPAR46.0546.0544.1644.16-1.39105,8781,71342.0058.85
2020-07-08QIPAR46.537546.7545.0245.55-1.31109,9301,94044.0058.85
2020-07-07QIPAR47.2047.2646.36546.86-0.9490,7801,86944.4058.85
2020-07-06QIPAR48.9048.9047.4347.80-0.1373,4282,10447.2858.85
2020-07-03QIPAR48.2448.8247.5947.930.770047.5058.85
2020-07-02QIPAR48.2448.8247.5947.930.77102,8442,36847.5058.85
2020-07-01QIPAR48.4949.4047.0247.16-0.99147,5913,00846.5058.85
2020-06-30QIPAR47.5348.2747.07548.150.61155,9622,37747.7258.85
2020-06-29QIPAR44.7647.6444.4147.543.44150,7932,60943.0051.00
2020-06-26QIPAR44.9545.3044.0644.10-1.15339,0943,45343.9258.85
2020-06-25QIPAR44.1245.2543.6045.250.63123,8371,99344.8058.85
2020-06-24QIPAR46.0046.1144.2144.62-2.16171,8433,20543.0058.85
2020-06-23QIPAR46.7847.1346.5346.780.49112,1092,15546.1458.85
2020-06-22QIPAR46.5146.5745.9946.29-0.5285,5802,07344.0058.85
2020-06-19QIPAR47.6847.7746.2846.81-0.22182,5442,02346.0758.85
2020-06-18QIPAR46.8947.7146.2747.03-0.4181,3151,67246.4858.85
2020-06-17QIPAR47.8448.2746.8247.44-0.40154,9212,26046.7858.85
2020-06-16QIPAR48.2848.5346.4147.841.43127,9032,71147.1958.85
2020-06-15QIPAR44.0946.4144.0946.410.8298,4492,51146.4158.85
2020-06-12QIPAR46.9046.9044.3045.590.33109,1942,79744.8358.85
2020-06-11QIPAR45.8046.4344.675645.26-2.27158,1962,34643.1058.85
2020-06-10QIPAR48.9449.4447.3547.53-1.24101,4022,15146.7257.28
2020-06-09QIPAR49.3349.3348.21548.77-1.18101,7881,56847.8549.00
2020-06-08QIPAR51.0751.1249.7249.95-0.54111,7521,98249.7158.85
2020-06-05QIPAR49.7551.6849.6450.492.80131,7072,69249.6458.85
2020-06-04QIPAR46.5648.34546.5647.69-0.0496,2981,64546.9552.70
2020-06-03QIPAR46.6349.0246.2247.731.94107,2722,17547.0152.95
2020-06-02QIPAR46.0246.4045.6845.79-0.1563,4211,18145.2958.79
2020-06-01QIPAR46.3146.8545.6345.94-0.47131,2591,89043.0058.79
2020-05-29QIPAR45.9146.9945.076346.41-0.12198,4923,14130.0058.79
2020-05-28QIPAR49.3549.46446.1946.53-2.05140,9292,68744.0058.79
2020-05-27QIPAR47.5448.7846.8748.582.13209,5902,51339.5053.10
2020-05-26QIPAR44.9846.7944.9046.453.21132,1032,53939.5049.00
2020-05-25QIPAR43.2743.8942.7543.24-0.100041.7558.79
2020-05-22QIPAR43.2743.8942.7543.24-0.1088,7831,64041.7558.79
2020-05-21QIPAR43.4844.9743.1243.34-0.08166,1263,02841.7558.79
2020-05-20QIPAR42.6944.1240.6943.421.67150,0172,94843.0058.79
2020-05-19QIPAR41.7042.8040.9141.750.05185,8612,74239.5058.79
2020-05-18QIPAR41.0842.6940.9041.702.37245,6534,25139.5058.79
2020-05-15QIPAR39.2639.8838.4439.33-0.22401,5673,60137.2039.98
2020-05-14QIPAR38.9540.2237.6339.550.07250,4774,02630.0058.79
2020-05-13QIPAR41.0541.6138.9139.48-2.19415,7534,52836.0040.36
2020-05-12QIPAR45.0045.8341.2841.67-2.68385,4814,47741.0041.78
2020-05-11QIPAR43.7945.5543.1144.35-0.11261,1423,42441.0044.63
2020-05-08QIPAR44.6345.50544.1344.460.93159,5792,66944.0045.11
2020-05-07QIPAR43.6944.5543.3343.530.45131,5112,51841.0044.31
2020-05-06QIPAR42.7643.9941.8643.080.15360,7253,33841.0043.89
2020-05-05QIPAR45.3445.88542.8642.93-1.40154,7352,49942.0044.95
2020-05-04QIPAR42.0044.8941.8444.331.78203,4943,28643.0044.69
2020-05-01QIPAR43.4644.5541.2142.55-2.14188,9543,13640.5043.86
2020-04-30QIPAR44.7845.9644.0844.69-1.30206,9523,89541.0044.86
2020-04-29QIPAR46.5347.6244.367545.991.00253,6083,08130.0046.45
2020-04-28QIPAR45.3846.5843.9744.990.77204,3722,97942.0045.25
2020-04-27QIPAR43.6244.8542.8644.220.75216,6452,79630.004,294.67
2020-04-24QIPAR40.5243.9440.5243.472.93274,7193,31530.0043.56
2020-04-23QIPAR42.4044.4740.0040.54-4.33178,6922,73340.1040.87
2020-04-22QIPAR45.6945.6943.602644.870.4190,2051,81530.0045.71
2020-04-21QIPAR46.0347.8543.6144.46-2.50231,5683,74830.0046.06
2020-04-20QIPAR46.4047.2445.5346.96-0.76169,1762,84346.9747.48
2020-04-17QIPAR44.2148.30543.4747.724.94141,3862,47447.7148.06
2020-04-16QIPAR45.4245.4242.206742.78-1.75121,5662,20641.5543.17
2020-04-15QIPAR45.4146.6744.1744.53-3.19140,2892,54743.0045.59
2020-04-14QIPAR46.5748.4045.7247.722.27135,3322,17947.3048.22
2020-04-13QIPAR47.4348.3544.5945.45-2.68109,9292,07743.1045.76