19:19:15 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
2019-06-14QIPAR67.0467.2266.1866.84-0.2575,2281,59966.6567.15
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
2019-05-21QIPAR67.8967.9866.9567.570.0371,7141,01854.4878.49
2019-05-20QIPAR66.6068.1666.0067.540.3664,2731,09963.4072.22
2019-05-17QIPAR68.0968.3367.1767.18-1.1474,0861,13765.1369.31
2019-05-16QIPAR69.3170.0867.9068.32-0.8193,7141,30666.1074.67
2019-05-15QIPAR67.7369.4267.7369.131.2162,49090164.7873.67
2019-05-14QIPAR68.2068.9767.5067.92-0.3469,8901,07665.6270.44
2019-05-13QIPAR69.0069.5067.5668.26-1.0764,5341,08962.1375.00
2019-05-10QIPAR69.3769.7168.3769.33-0.3256,4581,19869.1569.66
2019-05-09QIPAR69.7670.1668.4269.65-0.5376,0121,45869.4069.90
2019-05-08QIPAR69.7271.7169.7270.180.88143,5071,58870.0270.52
2019-05-07QIPAR72.4173.8768.5169.30-3.45109,6461,81164.0070.13
2019-05-06QIPAR73.2173.2172.407172.75-0.35102,7631,24472.6072.98
2019-05-03QIPAR72.2273.8171.5773.100.9372,1321,39072.8473.38
2019-05-02QIPAR71.2973.0570.9672.170.9957,86797971.9572.48
2019-05-01QIPAR72.6574.785870.9471.18-1.31177,7891,54270.9571.50
2019-04-30QIPAR72.8772.8771.49572.49-0.3489,97692472.1972.74
2019-04-29QIPAR71.3872.9671.3872.831.5676,4501,62672.5773.11
2019-04-26QIPAR71.5473.9970.8971.27-0.04266,8712,94471.0071.72
2019-04-25QIPAR74.8775.0971.0371.31-4.07237,8042,24071.0087.61
2019-04-24QIPAR74.6276.0073.9875.380.7897,6761,05971.0090.24
2019-04-23QIPAR73.8174.9973.1074.600.8981,0591,22071.0086.64
2019-04-22QIPAR74.3075.6373.3273.71-0.6164,3641,07371.0073.99
2019-04-19QIPAR75.2475.58574.2574.32-0.620071.0074.90
2019-04-18QIPAR75.2475.58574.2574.32-0.6281,1811,28671.0074.90
2019-04-17QIPAR74.7875.1373.7474.940.4570,9921,13771.0075.16
2019-04-16QIPAR75.2475.7074.17574.49-0.4873,95183271.0074.86
2019-04-15QIPAR74.3975.2774.3174.970.4961,9851,09171.0075.29
2019-04-12QIPAR74.8475.478173.91574.48-0.18162,2231,12371.0074.79
2019-04-11QIPAR74.4874.9474.28574.660.5069,12690671.0075.50
2019-04-10QIPAR74.3075.245573.9474.16-0.42128,9221,60271.0076.50
2019-04-09QIPAR76.5876.6873.873374.58-2.31148,8132,23071.0074.72
2019-04-08QIPAR76.7777.3476.4576.890.1178,4311,30071.0077.50
2019-04-05QIPAR76.4077.2476.0276.780.70171,5581,90571.0077.09
2019-04-04QIPAR76.2876.7575.3876.08-0.17103,1611,64171.0076.28
2019-04-03QIPAR75.8076.4375.37576.250.58144,2051,64471.0076.55
2019-04-02QIPAR75.5175.9974.8975.670.17104,0861,49371.0075.82
2019-04-01QIPAR76.0976.4874.3975.50-0.37130,5551,77871.0075.91
2019-03-29QIPAR76.0776.0775.22575.87-0.03176,1831,94171.0075.97
2019-03-28QIPAR75.9076.1375.260175.90-0.025149,6291,78171.0076.28
2019-03-27QIPAR76.4776.6175.5476.20-0.3299,4391,52171.0076.31
2019-03-26QIPAR76.4777.7776.2476.520.52129,5191,75771.0076.94
2019-03-25QIPAR74.9976.5274.5176.000.8794,7771,78571.0076.38
2019-03-22QIPAR76.7477.1975.0575.13-1.7394,7511,29671.0075.38
2019-03-21QIPAR75.7577.91575.08176.860.67137,5831,74571.0078.55
2019-03-20QIPAR76.9476.9775.7076.19-0.77157,2772,02771.0076.47
2019-03-19QIPAR77.4677.4676.256976.96-0.34116,94594971.0077.35
2019-03-18QIPAR76.8777.69576.1877.300.54142,1641,72271.0077.42