06:59:39 EDT Sat 20 Apr 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
2019-04-19QPDCO20.9021.3920.8421.340.340019.4821.92
2019-04-18QPDCO20.9021.3920.8421.340.341,032,0007,33419.4821.92
2019-04-17QPDCO21.8421.8520.8521.00-0.701,064,4509,18021.0021.92
2019-04-16QPDCO21.7621.8321.4221.70-0.01730,1195,83521.2921.93
2019-04-15QPDCO21.7721.8421.608321.710.02446,7664,47121.2921.93
2019-04-12QPDCO21.6521.8521.4921.690.18437,6644,07621.2921.93
2019-04-11QPDCO21.8121.9621.4621.51-0.21575,4204,78921.2921.99
2019-04-10QPDCO22.1122.215621.817521.98-0.081,044,0476,41021.9723.50
2019-04-09QPDCO22.2522.3422.0222.06-0.21470,6613,96721.8023.50
2019-04-08QPDCO22.3822.3822.0022.27-0.19836,5556,08821.8023.50
2019-04-05QPDCO22.3022.7222.2222.460.28890,9046,39421.8023.50
2019-04-04QPDCO21.9822.2721.8122.180.24505,0574,33721.8023.70
2019-04-03QPDCO22.0722.2821.8221.940.01568,8365,13621.7023.70
2019-04-02QPDCO22.1922.1921.7521.93-0.281,038,0916,39121.5521.90
2019-04-01QPDCO21.9722.2621.8922.210.36649,8746,71821.5523.70
2019-03-29QPDCO21.6821.8721.5321.850.31622,3935,19219.7422.00
2019-03-28QPDCO21.6321.9321.4421.54-0.09597,9544,98019.7422.00
2019-03-27QPDCO21.8421.9621.3921.63-0.21625,7445,59719.7422.00
2019-03-26QPDCO21.6622.0721.6621.840.21770,8736,18919.7422.20
2019-03-25QPDCO22.2222.2221.23521.63-0.651,750,38911,28920.7522.70
2019-03-22QPDCO22.7522.9522.2622.28-0.53851,6556,99521.6523.70
2019-03-21QPDCO22.1622.8922.1122.810.63917,8628,28321.6523.70
2019-03-20QPDCO22.5722.6822.0422.18-0.36889,8206,56721.4022.70
2019-03-19QPDCO22.4722.9122.4522.540.18599,9975,98622.3024.25
2019-03-18QPDCO22.3922.57522.2022.360.03758,7046,18322.2022.39
2019-03-15QPDCO22.2922.7122.2222.33-0.061,392,8827,55522.1024.25
2019-03-14QPDCO22.5322.7122.3122.39-0.13899,5287,49421.4024.25
2019-03-13QPDCO22.2922.62522.2022.520.41985,1107,33522.0024.25
2019-03-12QPDCO22.3022.5322.0822.11-0.12741,2299,08021.6024.25
2019-03-11QPDCO21.7722.2421.7222.230.631,165,58411,64721.4024.25
2019-03-08QPDCO21.5921.86521.4321.60-0.091,046,20810,36821.4024.25
2019-03-07QPDCO21.9222.0221.6121.69-0.22796,8837,84621.4024.25
2019-03-06QPDCO22.7622.7621.7921.91-0.79972,2979,75021.4024.25
2019-03-05QPDCO23.0723.2422.5922.70-0.36927,0818,52721.4025.50
2019-03-04QPDCO23.2223.4222.52523.06-0.091,673,90515,89421.4025.90
2019-03-01QPDCO22.6623.8222.6623.150.602,189,82623,11523.0025.50
2019-02-28QPDCO22.9923.3721.7322.550.192,240,30419,57222.0023.25
2019-02-27QPDCO22.0922.4322.0422.360.251,255,28511,65521.4023.25
2019-02-26QPDCO22.4122.7122.1122.11-0.30978,1149,29921.4022.85
2019-02-25QPDCO22.4422.6722.3422.410.01919,5225,89721.4022.95
2019-02-22QPDCO22.1222.4821.9322.400.35637,3056,83821.4022.95
2019-02-21QPDCO22.8723.0721.96522.05-0.801,211,78513,35320.1623.00
2019-02-20QPDCO22.8122.9022.06522.85-0.751,636,47311,62521.7523.25
2019-02-19QPDCO23.1723.6323.04523.600.47555,9755,68323.1024.75
2019-02-18QPDCO23.1923.3023.0423.130022.7524.75
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