11:37:13 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20QPFSW2.372.412.232.37-0.0836,2422792.316.25
2019-08-19QPFSW2.652.862.452.45-0.2187,6234362.446.25
2019-08-16QPFSW2.602.752.552.660.1138,8223512.626.25
2019-08-15QPFSW2.642.692.502.55-0.0943,1182482.546.25
2019-08-14QPFSW2.843.102.5952.64-0.2143,5982662.626.25
2019-08-13QPFSW2.913.092.742.85-0.13105,0316522.806.25
2019-08-12QPFSW3.0323.192.862.98-0.1189,2904752.886.25
2019-08-09QPFSW3.343.40333.083.09-0.6398,5615643.006.25
2019-08-08QPFSW3.57743.823.523.72-0.0640,1362623.334.40
2019-08-07QPFSW3.684.053.5353.780.0324,0472243.336.25
2019-08-06QPFSW3.86113.86113.673.750.0130,2041963.336.25
2019-08-05QPFSW3.713.803.5083.74-0.0513,9762023.336.25
2019-08-02QPFSW4.004.003.703.79-0.0429,4352273.336.25
2019-08-01QPFSW3.653.863.653.830.1576,6016673.336.25
2019-07-31QPFSW3.923.983.563.680.1162,4424263.336.25
2019-07-30QPFSW3.413.723.403.570.1685,8867713.336.25
2019-07-29QPFSW3.413.583.2853.410.0933,1092433.406.25
2019-07-26QPFSW3.453.583.323.32-0.0881,1176133.126.25
2019-07-25QPFSW3.663.713.403.40-0.2062,9552883.406.25
2019-07-24QPFSW3.723.843.563.60-0.0580,3814223.564.00
2019-07-23QPFSW3.804.033.623.65-0.08105,4797623.626.25
2019-07-22QPFSW3.783.953.653.73-0.0582,3723733.726.25
2019-07-19QPFSW4.004.213.783.780.01130,3722340.00016.25
2019-07-18QPFSW3.854.183.723.77-0.0383,2285020.27266.25
2019-07-17QPFSW4.064.123.803.80-0.3036,3052181.206.25
2019-07-16QPFSW4.354.354.104.10-0.2436,9302944.106.25
2019-07-15QPFSW4.404.5064.1954.340.0254,3873974.306.25
2019-07-12QPFSW4.414.474.324.32-0.0630,9012474.286.25
2019-07-11QPFSW4.164.404.164.380.2362,8784064.306.25
2019-07-10QPFSW4.034.193.90354.150.1346,1713864.106.25
2019-07-09QPFSW3.9354.083.9354.020.0113,3741803.996.25
2019-07-08QPFSW4.204.203.984.01-0.2010,5911013.956.25
2019-07-05QPFSW4.054.233.894.210.1720,7062854.146.25
2019-07-04QPFSW3.884.113.884.040.14003.976.25
2019-07-03QPFSW3.884.113.884.040.1410,5411743.976.25
2019-07-02QPFSW4.074.243.863.90-0.2149,6536453.826.25
2019-07-01QPFSW4.124.494.004.110.0666,3446294.206.25
2019-06-28QPFSW3.834.563.664.050.341,604,3172,2214.154.32
2019-06-27QPFSW3.693.983.633.710.0281,3641,0123.146.25
2019-06-26QPFSW3.703.843.693.69-0.1081,8039713.696.25
2019-06-25QPFSW4.014.013.753.790.0137,3993813.736.25
2019-06-24QPFSW3.634.053.633.78-0.0978,2501,2343.776.25
2019-06-21QPFSW3.904.103.843.87-0.0869,2717781.816.25
2019-06-20QPFSW3.8953.993.763.9566,1544322.076.25
2019-06-19QPFSW4.064.063.933.95-0.0752,0533683.136.25
2019-06-18QPFSW3.814.063.714.020.32159,4491,0863.966.25
2019-06-17QPFSW3.703.793.663.70-0.0755,6205713.636.25
2019-06-14QPFSW3.904.013.743.77-0.1650,0144633.416.25
2019-06-13QPFSW3.784.013.6323.930.2896,8787503.456.25
2019-06-12QPFSW3.673.7053.613.65-0.0652,6575062.106.25
2019-06-11QPFSW3.683.763.643.7151,6644852.956.25
2019-06-10QPFSW3.6853.863.6353.710.0653,3196091.746.25
2019-06-07QPFSW3.573.693.553.6533,9954242.096.25
2019-06-06QPFSW3.663.853.5953.65-0.03107,1406923.606.25
2019-06-05QPFSW3.753.893.643.68-0.0994,7046333.426.25
2019-06-04QPFSW3.813.8653.613.77-0.0262,5865263.286.25
2019-06-03QPFSW3.763.813.7253.790.0456,2183982.896.25
2019-05-31QPFSW3.703.913.6853.75-0.0239,3265053.696.25
2019-05-30QPFSW3.704.033.503.770.0665,9184672.566.25
2019-05-29QPFSW3.973.973.693.71-0.3131,7093631.336.25
2019-05-28QPFSW3.904.163.904.020.1152,3874203.116.25
2019-05-27QPFSW3.944.033.813.910.02002.796.25
2019-05-24QPFSW3.944.033.813.910.0245,5323162.796.25
2019-05-23QPFSW4.004.213.8653.89-0.1463,5104761.906.25
2019-05-22QPFSW4.084.163.934.03-0.09114,1508041.916.25