10:58:40 EDT Wed 17 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-16QOMAB51.7051.7050.9551.33-0.3757,05796538.8956.50
2019-07-15QOMAB50.5951.7350.5451.701.0453,58479229.6256.50
2019-07-12QOMAB51.2051.2049.9650.66-0.4583,06665427.3156.50
2019-07-11QOMAB50.8551.263550.2751.110.6040,61174350.9256.50
2019-07-10QOMAB51.0551.0549.7250.51-0.4147,3111,37441.8656.50
2019-07-09QOMAB50.6751.1850.5150.920.3087,9381,17550.6256.50
2019-07-08QOMAB50.3050.9550.2350.620.4754,75187330.9556.50
2019-07-05QOMAB49.5050.2249.4250.150.77110,7121,54720.5356.50
2019-07-04QOMAB49.3550.2749.1949.380.040041.3756.50
2019-07-03QOMAB49.3550.2749.1949.380.0446,61997141.3756.50
2019-07-02QOMAB49.2549.705148.5249.340.5495,9041,61549.1156.50
2019-07-01QOMAB49.3249.8748.3448.80-0.0857,06293118.7956.50
2019-06-28QOMAB50.8851.51548.71548.88-2.0072,6718602.8256.50
2019-06-27QOMAB50.9951.6850.6450.88-0.9265,30391850.5556.50
2019-06-26QOMAB51.3052.0451.1451.800.7898,6231,13336.6556.50
2019-06-25QOMAB51.1351.4650.9451.02-0.2389,4461,14237.4556.50
2019-06-24QOMAB50.7251.5650.7251.250.6631,61362945.1856.50
2019-06-21QOMAB51.9452.5150.3750.59-1.5352,85085850.7056.50
2019-06-20QOMAB52.0353.0451.8152.120.7455,68674851.9156.50
2019-06-19QOMAB50.8251.5850.5751.380.65103,9331,27945.1956.50
2019-06-18QOMAB51.2852.0250.3050.730.12144,7821,27343.3456.50
2019-06-17QOMAB51.4251.6250.6150.61-0.9049,56164050.4256.50
2019-06-14QOMAB52.4652.4650.5051.51-1.1471,23775651.2256.50
2019-06-13QOMAB52.5452.8652.1352.650.1766,9491,01647.8056.50
2019-06-12QOMAB52.3853.1752.3852.48-0.3240,58596239.6956.50
2019-06-11QOMAB51.7053.1051.6652.801.5842,42591743.8456.50
2019-06-10QOMAB49.8051.8049.8051.221.7331,31146051.0851.46
2019-06-07QOMAB49.1149.6649.0049.490.6324,02834549.3349.79
2019-06-06QOMAB49.1349.1347.8048.86-0.1758,31167048.6148.96
2019-06-05QOMAB48.3849.0448.0349.030.6963,73198248.6449.15
2019-06-04QOMAB47.5648.5247.5648.340.9343,71947448.0748.49
2019-06-03QOMAB48.7448.8147.2247.41-1.1861,88081645.0047.73
2019-05-31QOMAB49.6849.6847.8648.59-1.91159,2551,82948.1048.65
2019-05-30QOMAB49.9650.7549.8550.500.7483,5241,19850.3550.81
2019-05-29QOMAB49.9349.9949.1149.76-0.2257,38966049.5449.91
2019-05-28QOMAB49.4150.4649.2149.980.8659,03590349.9750.35
2019-05-27QOMAB50.1950.3149.0049.12-0.790034.9968.18
2019-05-24QOMAB50.1950.3149.0049.12-0.7929,27346334.9968.18
2019-05-23QOMAB49.5450.4049.1549.910.0433,47447249.6450.10
2019-05-22QOMAB49.8950.1449.2749.870.1022,08635849.6250.10
2019-05-21QOMAB50.2550.2549.369649.77-0.1433,24250649.5853.00
2019-05-20QOMAB49.0150.4948.9449.910.6974,82196940.1050.00
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