17:18:12 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-19QPDCO17.1717.5816.9017.490.661,838,53811,25316.5021.10
2019-08-16QPDCO16.7416.98516.7316.830.181,049,7576,77516.0016.80
2019-08-15QPDCO16.9817.0816.4016.65-0.27906,6479,18016.0017.00
2019-08-14QPDCO17.4717.5016.7416.92-0.721,693,34714,45916.2517.80
2019-08-13QPDCO18.0518.22517.5717.64-0.471,067,5499,35017.5018.00
2019-08-12QPDCO18.2618.41518.0918.11-0.19748,2656,20816.0022.40
2019-08-09QPDCO18.2118.4318.1018.30-0.02685,1487,16616.0018.60
2019-08-08QPDCO18.0318.3817.5818.320.401,143,1408,52516.0018.60
2019-08-07QPDCO17.7017.989917.3517.920.041,682,70411,01816.0018.60
2019-08-06QPDCO18.4918.54517.7017.88-0.651,303,34010,82916.0018.60
2019-08-05QPDCO19.0119.14518.2818.53-0.711,232,15310,78116.0018.60
2019-08-02QPDCO19.9419.9419.02519.24-0.171,272,3208,12518.6921.78
2019-08-01QPDCO19.8119.9519.3519.41-0.39949,6638,13418.6921.78
2019-07-31QPDCO20.1220.3419.5019.80-0.251,106,8669,68518.6921.78
2019-07-30QPDCO19.6520.1319.5220.050.332,209,52510,76218.6921.78
2019-07-29QPDCO19.6519.7719.4719.720.111,080,2118,80319.6021.78
2019-07-26QPDCO19.4019.6319.270219.610.23694,0895,65319.3021.78
2019-07-25QPDCO19.6519.80519.1419.38-0.292,204,58314,02918.6921.78
2019-07-24QPDCO19.8020.1219.4819.67-0.201,883,81012,14419.6621.78
2019-07-23QPDCO19.9120.2219.6919.870.121,703,8479,57918.6921.78
2019-07-22QPDCO20.3520.394119.6719.75-0.531,607,96010,01518.6921.78
2019-07-19QPDCO20.5620.6820.2220.28-0.321,518,73711,24420.2021.78
2019-07-18QPDCO20.7420.7720.3420.60-0.161,020,47510,31420.2021.78
2019-07-17QPDCO21.2421.2420.7020.76-0.551,062,7439,74920.7521.78
2019-07-16QPDCO21.5421.6721.2721.31-0.24920,8668,46219.9421.78
2019-07-15QPDCO21.3721.7621.2321.550.131,032,8499,05919.9421.78
2019-07-12QPDCO21.4121.5521.15521.420.021,508,0188,85019.9421.78
2019-07-11QPDCO21.6521.9021.1321.40-0.051,445,35312,73819.9422.40
2019-07-10QPDCO22.3222.3721.6921.71-0.491,740,91312,41821.6121.71
2019-07-09QPDCO22.3422.5022.0222.20-0.321,833,81212,79920.2028.00
2019-07-08QPDCO22.4622.5822.2322.52-0.011,109,7388,95720.2024.00
2019-07-05QPDCO22.3322.6322.1522.530.19627,6095,73220.4523.45
2019-07-04QPDCO22.1922.7022.0622.340.200022.1223.45
2019-07-03QPDCO22.1922.7022.0622.340.20743,8736,18822.1223.45
2019-07-02QPDCO22.2022.5521.8122.14-0.111,354,44412,17720.2022.92
2019-07-01QPDCO23.0523.157522.0722.25-0.651,862,01716,06021.5023.62
2019-06-28QPDCO23.2824.0822.76522.90-0.752,552,92217,81922.6023.00
2019-06-27QPDCO22.7523.9722.28523.65-1.214,430,86030,64323.5825.65
2019-06-26QPDCO24.3625.2524.0524.860.662,732,81021,61120.2025.37
2019-06-25QPDCO23.4724.3623.3824.200.742,330,60114,64720.2025.07
2019-06-24QPDCO23.7724.0723.3723.46-0.301,465,76111,92920.2025.07
2019-06-21QPDCO23.1423.7722.8823.760.621,556,10810,73520.2023.75
2019-06-20QPDCO23.2623.3622.8623.14-0.04899,7227,41220.2023.67
2019-06-19QPDCO23.3523.6923.04523.18-0.09632,8796,91720.2023.66
2019-06-18QPDCO22.6623.4422.5023.270.70661,5166,56220.2024.20
2019-06-17QPDCO22.3822.6121.9922.570.17734,9306,70520.2022.75
2019-06-14QPDCO22.2622.44521.9522.400.07523,9776,07620.2022.75
2019-06-13QPDCO22.3122.4822.0522.330.16550,2685,92220.2022.75
2019-06-12QPDCO22.1322.2621.8922.170.07374,8234,65120.2022.75
2019-06-11QPDCO22.2122.4521.9922.100.02544,6385,92020.2022.75
2019-06-10QPDCO21.9022.2221.9022.080.32366,2974,49620.2022.75
2019-06-07QPDCO21.6221.9721.6221.760.19302,1523,30820.2022.75
2019-06-06QPDCO21.8521.8721.4321.57-0.26664,6597,32320.2022.75
2019-06-05QPDCO22.0622.1921.6621.83-0.21477,0345,84320.2022.75
2019-06-04QPDCO21.5622.1021.5622.040.65598,2377,35820.2022.75
2019-06-03QPDCO20.9321.5320.8021.390.37747,8269,40420.2022.75
2019-05-31QPDCO21.2821.4921.0121.02-0.48700,8845,37920.2022.75
2019-05-30QPDCO21.7621.8621.2821.50-0.25580,4355,78920.2022.75
2019-05-29QPDCO21.9021.9821.5121.75-0.25679,9597,38520.2022.75
2019-05-28QPDCO22.0622.2821.8422.00-0.07610,1515,86420.2022.75
2019-05-27QPDCO21.9622.2021.8522.070.220020.2022.75
2019-05-24QPDCO21.9622.2021.8522.070.22424,6513,78120.2022.75
2019-05-23QPDCO22.3722.5421.8221.85-0.68607,4216,03920.2022.75
2019-05-22QPDCO22.4922.6322.3122.530.01494,8854,66620.2022.75
2019-05-21QPDCO22.4222.68522.2122.520.26436,4744,42720.2022.75
2019-05-20QPDCO21.8822.5221.7422.260.21559,2256,29920.2023.50