16:20:29 EST Mon 18 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
2019-02-18QPDCO23.1322.7524.75
2019-02-15QPDCO23.1923.3023.0423.13770,4445,24222.7524.75
2019-02-14QPDCO22.6923.2122.6523.130.31932,7738,74622.4023.19
2019-02-13QPDCO22.7022.8922.3822.820.13463,4566,40322.4023.25
2019-02-12QPDCO22.6022.9922.580222.690.22420,4644,75922.3023.25
2019-02-11QPDCO22.1622.4922.0722.470.40516,3575,38821.4022.80
2019-02-08QPDCO22.6922.8021.7922.07-0.74882,9417,26021.4022.08
2019-02-07QPDCO23.0923.2022.6122.81-0.28614,8235,29022.5023.25
2019-02-06QPDCO22.9523.2422.8023.090.14481,6165,05322.4424.75
2019-02-05QPDCO22.5923.1022.5922.950.40812,6616,49622.4424.75
2019-02-04QPDCO22.3522.6722.200122.550.19617,9586,53722.1023.20
2019-02-01QPDCO22.2022.45521.9422.360.07809,5706,60021.4022.70
2019-01-31QPDCO22.2322.6322.1822.290.071,032,5046,98222.3522.90
2019-01-30QPDCO22.2222.3121.91522.220.08760,1086,62021.4022.70
2019-01-29QPDCO22.3322.3322.00522.14-0.15581,5615,48221.4022.48
2019-01-28QPDCO22.1922.3921.9122.29503,1444,99021.4022.48
2019-01-25QPDCO22.0822.4622.038222.290.35738,4155,55921.9022.70
2019-01-24QPDCO21.9822.1521.7421.94-0.07897,6667,10121.4022.50
2019-01-23QPDCO22.1422.3121.6722.01-0.02883,1696,79421.4022.50
2019-01-22QPDCO22.2422.2521.7222.03-0.26563,9504,91621.4022.70
2019-01-21QPDCO22.2022.4322.0922.290.14768,680021.4022.70
2019-01-18QPDCO22.2022.4322.0922.290.14768,6807,23921.4022.70
2019-01-17QPDCO22.1622.3521.6822.15-0.071,293,39410,63521.4022.70
2019-01-16QPDCO22.1922.5922.1822.220.09723,0085,99721.9224.78
2019-01-15QPDCO21.8722.1421.7722.130.33745,0406,29921.4022.31
2019-01-14QPDCO21.7021.9721.4421.80-0.02782,6276,45821.4022.31
2019-01-11QPDCO21.6021.8921.4721.820.21868,1987,31821.4022.31
2019-01-10QPDCO20.9721.6520.8121.610.661,240,8118,84921.4022.31
2019-01-09QPDCO20.7121.2220.6321.210.601,293,1278,29220.6521.19
2019-01-08QPDCO21.0521.1620.5120.61-0.141,025,5487,99220.0021.40
2019-01-07QPDCO20.4821.0320.2520.750.201,212,0939,95019.0521.40
2019-01-04QPDCO20.0920.6520.0920.550.641,135,0929,03119.0022.31
2019-01-03QPDCO20.2420.5119.9019.91-0.181,323,48411,24419.8520.70
2019-01-02QPDCO19.3220.32519.1020.090.432,758,50012,51919.2520.34
2019-01-01QPDCO19.9420.0319.0019.66-0.211,544,058018.6620.34
2018-12-31QPDCO19.9420.0319.0019.66-0.211,544,05811,15918.6620.34
2018-12-28QPDCO19.8220.2519.6719.870.22980,1088,07119.5020.34
2018-12-27QPDCO19.7319.7318.9419.65-0.321,815,59815,10718.6620.34
2018-12-26QPDCO19.4319.9819.0619.970.63878,7067,03818.6624.20
2018-12-25QPDCO19.7719.8119.2819.34-0.45459,553018.6620.00
2018-12-24QPDCO19.7719.8119.2819.34-0.45459,5534,07518.6620.00
2018-12-21QPDCO20.1920.5219.7619.79-0.442,452,72511,42318.6624.20
2018-12-20QPDCO20.7020.9919.9220.23-0.581,250,41211,35320.1024.20
2018-12-19QPDCO21.5121.6920.6320.81-0.681,545,22114,44219.9522.00
2018-12-18QPDCO21.9922.1421.44521.49-0.271,515,65112,30521.0023.00
2018-12-17QPDCO21.4422.0421.233121.760.161,811,38115,55421.7623.25
2018-12-14QPDCO22.6122.6121.5421.60-1.141,009,5799,46521.0024.50
2018-12-13QPDCO23.3323.37522.6522.74-0.531,078,8758,83722.5024.50
2018-12-12QPDCO23.1623.7122.9323.270.331,525,99712,44722.5024.50
2018-12-11QPDCO22.8323.3422.3422.940.402,297,84116,86922.0024.50
2018-12-10QPDCO22.8423.1822.4622.54-0.332,764,64017,79822.2524.50
2018-12-07QPDCO23.0223.30522.4122.87-0.222,507,89520,05722.5024.50
2018-12-06QPDCO26.3726.3722.8323.09-1.484,749,03537,99622.0024.15
2018-12-05QPDCO25.5425.5924.4024.57-0.862,227,365022.0027.00
2018-12-04QPDCO25.5425.5924.4024.57-0.862,227,36517,29522.0027.00
2018-12-03QPDCO25.4325.5224.9025.430.061,519,10010,67124.7527.00
2018-11-30QPDCO24.6825.4924.4225.370.812,131,83515,29321.0025.50
2018-11-29QPDCO24.4924.8223.8124.56-0.101,983,47813,26121.0024.82
2018-11-28QPDCO25.4925.4923.6024.66-1.504,355,59529,56623.8824.24
2018-11-27QPDCO25.0926.6025.0926.160.882,562,67618,96326.0027.00
2018-11-26QPDCO25.1425.4124.87525.280.441,607,13513,71921.0025.50
2018-11-23QPDCO25.1425.4224.8224.84-0.37705,0526,41324.5026.00
2018-11-22QPDCO24.8725.4624.60525.210.34980,822021.0026.00
2018-11-21QPDCO24.8725.4624.60525.210.34980,8228,63021.0026.00
2018-11-20QPDCO25.5225.6924.5524.87-0.831,198,17511,15421.0026.00
2018-11-19QPDCO25.7025.9025.3925.700.111,009,2738,18025.0026.00