14:07:33 EST Fri 22 Feb 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
2019-02-21QKBSF3.903.983.843.940.057,700280.104.30
2019-02-20QKBSF3.883.973.883.890.0378180.104.50
2019-02-19QKBSF3.894.18993.753.860.1916,278390.104.17
2019-02-18QKBSF3.853.893.673.67-0.0915000.104.10
2019-02-15QKBSF3.853.893.673.67-0.09157,048290.104.10
2019-02-14QKBSF3.9273.9273.67013.7615-0.138515,427480.104.00
2019-02-13QKBSF3.87934.04943.86013.900.0413,299263.774.00
2019-02-12QKBSF3.944.553.803.86-0.095153,4365103.733.95
2019-02-11QKBSF3.994.103.803.955-0.04525,225773.854.45
2019-02-08QKBSF4.124.123.974.000.102,279170.104.13
2019-02-07QKBSF3.753.903.733.90-0.024,467170.104.50
2019-02-06QKBSF3.93754.013.803.920.044,962253.703.92
2019-02-05QKBSF3.743.883.713.880.068,932343.504.50
2019-02-04QKBSF3.503.823.503.820.114,150300.104.00
2019-02-01QKBSF3.824.043.713.71-0.1757,4671480.104.08
2019-01-31QKBSF3.884.003.78563.880.176,360220.103.87
2019-01-30QKBSF3.653.953.653.710.0519,952710.104.50
2019-01-29QKBSF3.863.863.663.66-0.053,874200.103.83
2019-01-28QKBSF3.893.893.493.710.013,720340.104.50
2019-01-25QKBSF3.513.703.513.700.202,265290.103.99
2019-01-24QKBSF3.523.603.503.50-0.084,180140.103.99
2019-01-23QKBSF3.113.663.113.580.0713,822620.103.58
2019-01-22QKBSF4.374.933.433.51-0.1899450,1291,6163.313.75
2019-01-21QKBSF3.723.723.59213.6999-0.06235,27400.104.23
2019-01-18QKBSF3.723.723.59213.6999-0.06235,274290.104.23
2019-01-17QKBSF3.51013.76993.51013.76220.07497,371280.104.35
2019-01-16QKBSF3.91273.91273.613.6873-0.10278,320480.10054.35
2019-01-15QKBSF4.064.063.793.79-0.0646970.104.35
2019-01-14QKBSF3.944.343.763.85-0.129930,8131193.774.20
2019-01-11QKBSF3.803.983.803.97990.30946,778333.763.98
2019-01-10QKBSF3.853.90433.63093.6705-0.32086,567370.104.81
2019-01-09QKBSF3.794.0563.62473.99130.211317,023590.103.98
2019-01-08QKBSF3.43823.793.43823.780.4016,251960.104.40
2019-01-07QKBSF3.093.413.093.380.2515,916340.103.65
2019-01-04QKBSF3.083.203.04273.130.0710,151410.103.20
2019-01-03QKBSF3.013.152.823.060.086,330333.003.11
2019-01-02QKBSF2.973.122.842.980.020640,4001150.103.20
2019-01-01QKBSF2.95942.95942.95942.95940.079463800.103.20
2018-12-31QKBSF2.95942.95942.95942.95940.079463870.103.20
2018-12-28QKBSF2.893.01752.882.880.057,782400.103.20
2018-12-27QKBSF2.642.93642.642.830.196,390420.103.20
2018-12-26QKBSF3.013.0572.522.64-0.3925,250730.103.20
2018-12-25QKBSF3.153.193.003.03-0.174,39500.103.20
2018-12-24QKBSF3.153.193.003.03-0.174,395140.103.20
2018-12-21QKBSF3.153.233.153.200.053,126190.103.20
2018-12-20QKBSF3.653.7053.093.15-0.4625,2971080.103.78
2018-12-19QKBSF3.653.71343.603.61-0.022,300103.604.44
2018-12-18QKBSF3.673.843.55013.630.027411,010633.453.98
2018-12-17QKBSF3.613.673.60263.60260.002698773.453.98
2018-12-14QKBSF3.643.763.603.60-0.11493,792203.454.00
2018-12-13QKBSF3.71493.71493.71493.7149-0.085150013.454.00
2018-12-12QKBSF3.83173.83173.78173.80-0.072,309103.454.19
2018-12-11QKBSF3.883.883.773.870.15151,278123.453.89
2018-12-10QKBSF3.71853.71853.71853.7185-0.021510013.454.19
2018-12-07QKBSF3.803.803.743.74-0.0430023.454.19
2018-12-06QKBSF3.773.78763.563.78-0.20994,400203.783.93
2018-12-05QKBSF3.783.98993.783.98990.22991,16703.454.17
2018-12-04QKBSF3.783.98993.783.98990.22991,167153.454.17
2018-12-03QKBSF3.854.02013.733.76-0.07910,348633.454.19
2018-11-30QKBSF3.693.8393.693.839-0.0415,802343.774.80
2018-11-29QKBSF3.833.893.753.880.115,250363.453.91
2018-11-28QKBSF3.87033.90463.723.77-0.158310,470513.454.80
2018-11-27QKBSF3.8493.92833.8493.92830.028764243.454.50
2018-11-26QKBSF3.843.923.763.89960.14961,856163.624.40
2018-11-23QKBSF3.723.753.723.75-0.099284323.454.40