00:20:58 EST Tue 25 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-24QPFG52.7653.4451.2551.73-2.681,299,54916,21851.5153.28
2020-02-21QPFG55.5955.6554.3754.41-1.571,125,35811,23054.0054.55
2020-02-20QPFG55.6856.3755.5855.980.07929,38511,13154.5959.83
2020-02-19QPFG55.5656.0055.3155.910.65726,06311,11954.5959.83
2020-02-18QPFG56.0256.6554.6855.26-1.101,324,96111,74555.2759.83
2020-02-17QPFG55.9156.3955.90556.360.370055.9857.50
2020-02-14QPFG55.9156.3955.90556.360.37766,53411,25255.9857.50
2020-02-13QPFG56.1256.5155.6455.99-0.5251,276,30612,50355.2459.83
2020-02-12QPFG56.4057.0056.36556.5150.175758,6829,52054.5459.83
2020-02-11QPFG55.9456.8955.832856.340.54748,70811,39754.0057.00
2020-02-10QPFG55.3555.8055.2455.800.21592,9057,64152.9258.00
2020-02-07QPFG55.6555.9855.3155.59-0.53733,6229,62752.9258.00
2020-02-06QPFG56.5556.5655.9056.12-0.021,058,74210,13752.0558.00
2020-02-05QPFG55.5656.3755.3556.141.56989,81115,21952.0558.00
2020-02-04QPFG54.6255.04554.5454.580.71738,2489,96552.0554.89
2020-02-03QPFG53.5154.5253.3553.870.921,299,37015,12752.0556.00
2020-01-31QPFG53.9954.0852.9252.95-1.482,459,37616,48752.8555.50
2020-01-30QPFG53.9054.4653.5854.43-0.051,162,06813,95554.4857.00
2020-01-29QPFG55.9055.9054.2154.480.631,638,03119,32753.9057.00
2020-01-28QPFG53.5154.3453.279953.850.941,605,23616,14952.1353.85
2020-01-27QPFG53.1053.6552.8052.91-1.451,150,76314,24752.0554.36
2020-01-24QPFG55.3355.3454.0054.36-0.971,186,32714,56053.0056.00
2020-01-23QPFG55.3655.57554.2955.33-0.281,073,77913,75153.0058.52
2020-01-22QPFG55.8556.1555.5755.61-0.0051,014,74911,38253.0059.83
2020-01-21QPFG56.6256.8155.4755.615-1.4651,608,72714,42953.0056.25
2020-01-20QPFG56.1057.1656.1057.080.980051.2559.83
2020-01-17QPFG56.1057.1656.1057.080.981,848,26314,73251.2559.83
2020-01-16QPFG55.7156.3755.62556.100.891,425,61414,20655.7457.00
2020-01-15QPFG55.5855.6855.03555.21-0.541,604,76413,80351.2557.00
2020-01-14QPFG56.0856.3055.6255.75-0.301,703,85414,65055.2855.75
2020-01-13QPFG55.8456.2055.6856.050.351,420,86812,17955.7257.00
2020-01-10QPFG56.2456.47555.6855.70-0.481,122,0828,62151.6257.00
2020-01-09QPFG55.9156.2355.61956.180.59945,2509,94151.6257.00
2020-01-08QPFG55.2956.04555.20555.590.241,176,94213,96451.2557.00
2020-01-07QPFG54.8955.6554.3955.350.35868,31712,16851.2557.00
2020-01-06QPFG54.3655.0354.1955.000.09851,6799,49954.7255.50
2020-01-03QPFG54.6655.0654.2354.91-0.82896,20210,16354.7155.55
2020-01-02QPFG55.4355.8955.1055.730.731,164,52611,98951.2557.00
2020-01-01QPFG54.5555.1154.5555.000.350054.0057.00
2019-12-31QPFG54.5555.1154.5555.000.35673,9477,02854.0057.00
2019-12-30QPFG54.9554.9554.5854.65-0.11505,4817,65854.6057.00
2019-12-27QPFG54.8555.070454.4754.76-0.21686,3209,40951.2557.00
2019-12-26QPFG54.7955.1454.6154.970.25412,8655,27754.2455.96
2019-12-25QPFG55.0355.1354.6054.72-0.070051.2557.00
2019-12-24QPFG55.0355.1354.6054.72-0.07252,4783,90351.2557.00
2019-12-23QPFG55.0355.0354.5354.79-0.26734,4339,27654.5257.00
2019-12-20QPFG55.4955.8854.6455.05-0.052,725,06212,80053.4757.00
2019-12-19QPFG54.8855.17554.5055.100.361,016,64311,36452.7457.00
2019-12-18QPFG54.8355.3154.5754.740.081,118,90511,40252.7456.00
2019-12-17QPFG54.4054.9254.2454.660.28868,43610,68854.2556.00
2019-12-16QPFG54.7155.0254.3054.380.091,051,68910,13952.7456.00
2019-12-13QPFG54.5755.1453.9654.29-0.5651,046,68112,49252.5256.00
2019-12-12QPFG53.6255.0153.4754.8551.3351,122,35315,53249.6755.10
2019-12-11QPFG52.9553.7752.7453.520.281,098,05212,19049.6754.00
2019-12-10QPFG53.3653.6453.1253.24-0.01933,1378,27853.2454.00
2019-12-09QPFG53.5253.7553.1753.25-0.41768,40611,92452.2554.00
2019-12-06QPFG53.7753.9753.3953.660.87790,5279,40551.0054.00
2019-12-05QPFG52.8053.1752.5252.79-0.011,189,41715,65952.6555.03
2019-12-04QPFG52.4853.3552.4052.800.45764,33011,39151.0052.80
2019-12-03QPFG52.8953.7052.1752.35-1.501,154,17012,11552.1252.40
2019-12-02QPFG54.6355.0553.7953.85-0.70942,63413,21553.0055.00
2019-11-29QPFG55.2155.4154.9855.10-0.11468,3535,13454.7155.53
2019-11-28QPFG54.6855.2654.6855.210.570054.2556.00
2019-11-27QPFG54.6855.2654.6855.210.57777,2368,95254.2556.00
2019-11-26QPFG54.53554.8054.2554.64-0.21848,9909,05153.6356.00
2019-11-25QPFG54.5855.0254.4054.850.23960,48710,09353.6356.00