09:00:19 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-17QOMAB48.5749.6548.4949.220.48774497,5941,71349.2049.49
2019-05-16QOMAB49.7450.4049.7450.200.4796,3641,13149.9071.98
2019-05-15QOMAB49.7449.9949.2449.73-0.54100,9791,26730.0051.47
2019-05-14QOMAB49.3450.4747.55550.271.3682,4761,54738.9594.02
2019-05-13QOMAB48.4049.0747.8948.91-0.3673,37877638.9552.00
2019-05-10QOMAB49.2849.7648.24549.270.0822,22434638.9552.00
2019-05-09QOMAB48.6849.6447.9849.19-0.1548,06676438.9549.58
2019-05-08QOMAB48.4249.818147.5749.341.0152,1251,01238.9549.47
2019-05-07QOMAB48.4048.4047.1648.33-0.2844,22389738.9548.52
2019-05-06QOMAB48.6349.6548.1948.61-1.2151,45085638.9555.00
2019-05-03QOMAB49.9850.3849.6249.820.1344,78174038.9555.00
2019-05-02QOMAB49.2549.6948.7449.690.5254,37675738.9555.00
2019-05-01QOMAB49.2950.4649.0949.17-0.0180,1151,04838.9555.00
2019-04-30QOMAB48.1849.4248.0849.181.01117,7111,59338.9555.00
2019-04-29QOMAB49.7149.7147.4848.17-1.32129,9541,86838.9555.00
2019-04-26QOMAB49.1949.6848.1749.490.36151,0902,10938.9555.00
2019-04-25QOMAB48.3549.5448.0449.130.7879,1871,43538.9550.88
2019-04-24QOMAB48.5648.5647.8848.35-0.2754,2351,31938.9553.00
2019-04-23QOMAB48.9248.9247.9048.62-0.3266,7361,08938.9553.00
2019-04-22QOMAB48.5749.3248.56548.940.1853,16186638.9553.00
2019-04-19QOMAB49.0349.6448.6648.76-0.310038.9553.00
2019-04-18QOMAB49.0349.6448.6648.76-0.3177,0781,04138.9553.00
2019-04-17QOMAB48.8849.4248.2949.070.4050,98974938.9553.00
2019-04-16QOMAB48.6649.0448.1948.670.1642,08667438.9553.00
2019-04-15QOMAB48.5348.9548.0248.5171,32382338.9553.00
2019-04-12QOMAB48.4448.6948.1248.510.4081,2881,07538.9553.00
2019-04-11QOMAB48.5448.5448.0548.11-0.5859,83883838.9553.00
2019-04-10QOMAB49.0049.1348.6348.69-0.1659,00079038.9553.00
2019-04-09QOMAB49.0449.3548.1948.85-0.2066,93876038.9553.00
2019-04-08QOMAB48.3549.5847.8349.050.59163,3301,81938.9553.00
2019-04-05QOMAB46.8248.49546.8248.461.8591,7701,15538.9553.00
2019-04-04QOMAB45.9346.6345.4946.610.8868,03191238.9549.50
2019-04-03QOMAB46.3446.9145.63545.73-0.3988,0511,03038.9549.50
2019-04-02QOMAB45.9846.2644.7546.120.3156,81568038.9548.50
2019-04-01QOMAB45.5746.2545.4845.810.72135,6711,59538.9548.00
2019-03-29QOMAB43.8445.2143.8445.091.51125,8661,24438.9548.00
2019-03-28QOMAB44.0744.1143.4743.58-0.4055,14291938.9548.00
2019-03-27QOMAB44.1144.1343.6043.98-0.3159,36082143.9452.88
2019-03-26QOMAB43.7544.3843.6244.290.7260,48588338.9547.60
2019-03-25QOMAB43.1244.2742.8143.570.4261,50471538.9547.60
2019-03-22QOMAB44.5544.7242.9443.15-1.8176,29186938.9547.60
2019-03-21QOMAB44.9345.29944.7844.96-0.14100,2161,25842.9547.60
2019-03-20QOMAB44.5345.1944.0645.100.5666,62973842.9547.60
2019-03-19QOMAB43.6444.84543.6444.540.94114,6231,39135.8747.60
2019-03-18QOMAB43.4144.1243.3543.600.1452,12565735.8747.40
2019-03-15QOMAB43.6043.8543.2843.460.3072,17868935.8747.40
2019-03-14QOMAB42.5643.3442.1743.160.4956,42466435.8747.40
2019-03-13QOMAB43.8844.2642.3542.67-1.13101,4381,32135.8747.40
2019-03-12QOMAB44.0744.3443.4443.80-0.0747,26987735.8747.40
2019-03-11QOMAB43.3344.0243.3343.870.7275,93090335.8747.40
2019-03-08QOMAB43.2443.47542.2343.15-0.2377,8631,13235.8747.40
2019-03-07QOMAB44.9145.0043.3043.38-1.5058,19871735.8747.40
2019-03-06QOMAB45.5746.145344.8644.88-0.47106,4021,23035.8747.40
2019-03-05QOMAB46.0046.3745.1045.35-0.48107,7721,25035.8747.30
2019-03-04QOMAB44.7945.8944.6745.831.42120,9571,33435.8748.30
2019-03-01QOMAB45.9046.5143.9544.41-1.19214,2902,26135.8748.30
2019-02-28QOMAB46.8746.8745.4845.60-1.4473,24695935.8748.30
2019-02-27QOMAB47.7047.7046.8147.04-0.55110,2171,21935.8752.88
2019-02-26QOMAB48.0748.26547.1547.59-0.3170,07697235.8752.88
2019-02-25QOMAB48.2148.4047.7447.900.0979,7111,22335.8752.88
2019-02-22QOMAB47.7548.1247.0647.810.4598,3001,28935.8752.88
2019-02-21QOMAB45.1847.3744.8047.362.29121,0961,65835.8748.00