00:52:13 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-17QPFG56.5457.2056.4557.170.251,101,07210,81456.7457.58
2019-09-16QPFG57.4457.7056.6956.92-0.91984,15510,35456.5757.40
2019-09-13QPFG57.9158.2857.429357.830.471,096,10015,05057.4158.25
2019-09-12QPFG56.4157.5455.9257.360.681,193,97614,50457.0157.85
2019-09-11QPFG56.4956.7155.5856.680.031,054,20712,44052.0358.00
2019-09-10QPFG55.9756.6855.7856.650.641,015,54214,21056.2157.04
2019-09-09QPFG54.9156.0754.67556.011.511,335,62713,99254.3858.00
2019-09-06QPFG53.9154.71553.6554.500.601,152,73812,15754.1955.00
2019-09-05QPFG53.2354.2553.2353.901.341,081,54914,99553.5054.31
2019-09-04QPFG52.7352.9352.4252.560.441,116,63913,20852.3552.94
2019-09-03QPFG52.9552.9652.0352.67-0.551,139,27115,68452.3652.95
2019-09-02QPFG53.5853.9853.1153.220.020053.0054.00
2019-08-30QPFG53.5853.9853.1153.220.021,199,56612,88753.0054.00
2019-08-29QPFG53.1553.41552.8553.200.691,050,65512,25352.7453.55
2019-08-28QPFG51.9752.7151.9652.511,046,25813,57852.0352.83
2019-08-27QPFG53.4353.67552.3052.51-0.571,049,24212,94042.0054.00
2019-08-26QPFG52.9053.28552.5853.080.77857,48712,97152.0254.00
2019-08-23QPFG53.7254.2251.9952.31-1.781,156,19214,31950.0054.50
2019-08-22QPFG54.1854.4953.6454.090.35860,21610,49753.7154.32
2019-08-21QPFG53.8354.0353.5953.740.47683,3749,16053.4954.35
2019-08-20QPFG53.4454.0053.0153.27-0.61855,3528,06651.9958.36
2019-08-19QPFG54.4154.4453.7053.880.591,166,87310,11051.9954.50
2019-08-16QPFG52.2553.5752.1053.291.111,608,57114,98751.9958.36
2019-08-15QPFG52.5752.9252.0552.18-0.251,339,50914,91452.0056.10
2019-08-14QPFG53.0853.0852.2552.43-1.631,060,91513,32051.9960.00
2019-08-13QPFG52.8154.9052.7054.061.181,206,21512,59352.0060.00
2019-08-12QPFG54.4154.5752.7252.88-2.111,445,60519,68352.0060.00
2019-08-09QPFG55.1655.5054.4954.99-0.70836,76010,36054.6355.05
2019-08-08QPFG54.4455.7354.0855.691.851,425,72414,48251.9962.10
2019-08-07QPFG53.2054.0152.4853.84-0.491,306,45414,74652.0061.90
2019-08-06QPFG53.9754.6453.19554.330.611,305,93513,66050.0061.90
2019-08-05QPFG53.8754.4952.9653.72-1.571,730,74118,47350.0061.90
2019-08-02QPFG55.6256.1854.5355.29-0.411,784,21717,82950.0061.90
2019-08-01QPFG57.9958.0155.2255.70-2.341,960,75822,67055.1562.10
2019-07-31QPFG59.3259.3457.6058.04-1.392,188,19718,19157.8762.10
2019-07-30QPFG59.0059.4558.6159.43-0.081,133,81312,83758.0062.10
2019-07-29QPFG60.5460.5859.3459.51-1.171,451,51617,56958.7359.46
2019-07-26QPFG59.9360.8159.1060.680.591,670,60016,31660.1360.75
2019-07-25QPFG60.6360.6459.8160.09-0.491,706,05619,47860.2062.03
2019-07-24QPFG59.5660.6459.4860.580.761,128,30113,03958.7060.78
2019-07-23QPFG59.3459.8459.2059.820.981,124,83713,75858.7060.78
2019-07-22QPFG59.2559.50558.7358.84-0.531,191,90713,34558.7059.24
2019-07-19QPFG59.4460.2259.3459.37-0.331,675,11714,31158.7060.78
2019-07-18QPFG58.5059.7858.3159.701.301,446,31613,32258.0060.78
2019-07-17QPFG58.8058.8058.0358.40-0.59999,85212,31358.0060.00
2019-07-16QPFG58.7259.2558.2258.990.301,152,34514,02958.6159.00
2019-07-15QPFG59.0759.13558.4858.69-0.43560,7408,39858.3659.08
2019-07-12QPFG58.6359.2158.3159.120.90789,9169,17358.7259.45
2019-07-11QPFG58.2858.6457.7558.220.141,071,50711,32657.8958.61
2019-07-10QPFG58.4758.9657.8158.08-0.39788,5719,67458.0058.43
2019-07-09QPFG58.1158.6257.9358.470.221,162,90413,79457.2060.48
2019-07-08QPFG58.2958.7358.0158.25-0.56936,33210,54157.5058.60
2019-07-05QPFG58.7158.9158.1358.810.16927,2819,04858.3659.14
2019-07-04QPFG58.0058.75557.3758.650.880058.2658.98
2019-07-03QPFG58.0058.75557.3758.650.88525,0406,32058.2658.98
2019-07-02QPFG58.4958.6557.3157.77-0.951,213,40814,03957.4458.16
2019-07-01QPFG58.5459.2158.0858.720.801,717,84018,09058.2359.03
2019-06-28QPFG57.3558.1157.0757.921.121,890,48413,83957.1658.03
2019-06-27QPFG56.3957.0556.3056.800.64565,5547,11956.5157.33
2019-06-26QPFG56.7656.9556.0756.16-0.271,208,51912,83154.8758.89
2019-06-25QPFG57.5057.5456.2456.43-1.081,081,54311,66554.7758.90
2019-06-24QPFG57.6158.028557.1957.51-0.121,194,36611,71157.1557.90
2019-06-21QPFG57.8858.5657.6057.63-0.092,330,72816,37654.3358.89
2019-06-20QPFG56.8357.8956.3557.721.551,317,72114,99857.3358.07
2019-06-19QPFG56.1656.8055.9356.170.181,568,63310,97255.9856.72
2019-06-18QPFG55.1756.1754.8755.991.13716,8718,01155.6856.43