02:58:09 EST Fri 22 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
2019-02-21QPFSW6.296.305.966.020.0220,1012455.278.20
2019-02-20QPFSW6.17166.1856.006.00-0.1816,7211585.278.20
2019-02-19QPFSW6.106.26786.106.18-0.0249,6913875.278.20
2019-02-18QPFSW6.166.3156.126.200.08005.278.20
2019-02-15QPFSW6.166.3156.126.200.0883,2655375.278.20
2019-02-14QPFSW6.086.205.956.1229,5252135.278.20
2019-02-13QPFSW6.076.2056.036.120.0226,7752415.278.20
2019-02-12QPFSW5.636.105.636.100.2630,3731855.278.20
2019-02-11QPFSW5.895.905.415.84-0.0934,3983155.278.20
2019-02-08QPFSW5.785.96015.785.930.1330,6591905.278.20
2019-02-07QPFSW5.756.015.545.800.0533,8602005.278.20
2019-02-06QPFSW5.906.205.465.75-0.1554,2172822.288.20
2019-02-05QPFSW6.336.45125.885.90-0.0227,3023162.288.20
2019-02-04QPFSW5.986.305.855.92-0.0724,3371662.288.20
2019-02-01QPFSW6.116.195.965.99-0.1019,1181512.288.20
2019-01-31QPFSW5.866.285.866.09-0.0175,3654862.288.20
2019-01-30QPFSW6.04976.285.946.100.1243,3272322.288.20
2019-01-29QPFSW5.956.265.365.980.0242,8262462.288.20
2019-01-28QPFSW5.996.48945.275.96-0.0956,5383402.288.20
2019-01-25QPFSW6.276.275.976.05-0.1958,4355762.288.20
2019-01-24QPFSW5.996.305.996.240.2594,8844552.288.20
2019-01-23QPFSW6.036.085.825.99-0.0484,0405222.288.20
2019-01-22QPFSW6.466.495.996.03-0.4143,8773842.288.20
2019-01-21QPFSW6.336.706.326.440.1369,28902.288.20
2019-01-18QPFSW6.336.706.326.440.1369,2897022.288.20
2019-01-17QPFSW6.416.606.206.31-0.1023,6563162.288.20
2019-01-16QPFSW6.526.746.376.41-0.1246,0924072.288.20
2019-01-15QPFSW6.516.72996.4656.530.0343,6584722.288.20
2019-01-14QPFSW6.366.596.1956.500.1567,4444062.288.20
2019-01-11QPFSW6.376.416.256.35-0.0139,2592345.006.41
2019-01-10QPFSW6.256.376.256.360.1058,3414455.008.20
2019-01-09QPFSW6.086.376.076.260.1928,1532775.008.20
2019-01-08QPFSW6.086.255.9456.07-0.0141,7083905.008.20
2019-01-07QPFSW6.156.165.906.08-0.0842,4404705.008.20
2019-01-04QPFSW5.876.195.7956.160.3474,7805755.008.20
2019-01-03QPFSW5.265.985.005.820.2252,0853525.008.20
2019-01-02QPFSW5.115.615.115.600.4749,9044345.008.20
2019-01-01QPFSW5.195.27545.005.13-0.06240,14505.008.20
2018-12-31QPFSW5.195.27545.005.13-0.06240,1451,3805.008.20
2018-12-28QPFSW5.305.545.195.19-0.05291,9781,3274.708.20
2018-12-27QPFSW5.165.535.005.240.08150,6168354.708.20
2018-12-26QPFSW5.205.24625.055.16-0.04168,0926484.708.20
2018-12-25QPFSW4.905.324.905.200.3133,68004.708.20
2018-12-24QPFSW4.905.324.905.200.3133,6802794.708.20
2018-12-21QPFSW4.965.074.844.89-0.0775,4762304.708.20
2018-12-20QPFSW5.035.284.854.96-0.06253,9118614.708.20
2018-12-19QPFSW5.155.244.915.02-0.1249,0593784.705.97
2018-12-18QPFSW5.365.615.125.14-0.1632,2302975.118.20
2018-12-17QPFSW5.305.78015.295.300.0121,5382235.118.20
2018-12-14QPFSW5.245.4755.115.29-0.0138,2723305.118.20
2018-12-13QPFSW5.365.5855.255.30-0.08101,5733125.208.20
2018-12-12QPFSW5.635.865.345.38-0.2244,5792195.205.97
2018-12-11QPFSW5.856.025.565.60-0.1530,5622535.505.97
2018-12-10QPFSW5.855.985.5655.75-0.1032,7252235.678.20
2018-12-07QPFSW5.826.015.765.85-0.02290,2526585.768.20
2018-12-06QPFSW5.986.0155.685.87-0.1392,7314505.768.20
2018-12-05QPFSW6.206.226.006.00-0.1939,27905.968.20
2018-12-04QPFSW6.206.226.006.00-0.1939,2791865.968.20
2018-12-03QPFSW6.196.3656.156.190.0426,3892066.158.20
2018-11-30QPFSW6.256.346.156.15-0.1524,7841696.158.20
2018-11-29QPFSW6.186.376.186.300.1318,4872546.258.20
2018-11-28QPFSW6.246.4056.176.17-0.0819,5503066.128.20
2018-11-27QPFSW6.256.40996.116.25107,0974896.178.20
2018-11-26QPFSW6.286.506.256.250.0225,0873386.218.20
2018-11-23QPFSW6.426.926.176.23-0.304,799374.268.20
2018-11-22QPFSW6.346.536.346.530.203,75704.268.20