08:20:05 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
2019-04-19QPFSW4.854.944.504.66-0.22004.646.25
2019-04-18QPFSW4.854.944.504.66-0.22130,0847494.646.25
2019-04-17QPFSW4.814.954.804.880.1256,2863694.746.25
2019-04-16QPFSW4.974.974.764.76-0.1452,2364644.746.25
2019-04-15QPFSW4.875.034.804.900.0358,5434224.746.25
2019-04-12QPFSW4.925.044.734.87-0.0455,1476644.746.25
2019-04-11QPFSW5.085.154.854.91-0.1853,5094664.836.25
2019-04-10QPFSW5.21465.21465.025.090.0531,1143685.006.25
2019-04-09QPFSW5.175.285.015.04-0.1559,5334604.996.25
2019-04-08QPFSW5.085.36024.9155.190.1196,3906895.136.25
2019-04-05QPFSW5.065.154.9455.080.0764,4675024.966.25
2019-04-04QPFSW5.095.104.88115.01-0.1164,4933964.906.25
2019-04-03QPFSW5.215.225.055.12-0.0531,1522504.786.25
2019-04-02QPFSW5.515.515.075.17-0.2453,1384965.056.25
2019-04-01QPFSW5.28175.605.285.410.20108,1196725.336.25
2019-03-29QPFSW5.325.375.175.21-0.09138,0245525.116.36
2019-03-28QPFSW5.305.575.20325.300.01122,5008575.216.36
2019-03-27QPFSW5.205.364.995.290.1251,3444725.226.36
2019-03-26QPFSW4.905.23994.895.170.1378,2236755.136.36
2019-03-25QPFSW5.085.194.74015.04-0.0588,6735744.906.36
2019-03-22QPFSW5.285.314.7755.09-0.27114,0006435.086.36
2019-03-21QPFSW5.575.575.265.36-0.2764,5254733.236.36
2019-03-20QPFSW5.665.785.625.63-0.1287,9494704.526.36
2019-03-19QPFSW5.636.27895.275.75-0.61223,8831,0835.276.06
2019-03-18QPFSW6.106.43996.046.360.2479,0794475.276.23
2019-03-15QPFSW6.016.175.816.120.09154,0325485.278.20
2019-03-14QPFSW5.926.035.646.030.1072,1054365.275.95
2019-03-13QPFSW5.7295.945.635.930.1899,1583935.278.20
2019-03-12QPFSW5.926.085.725.75-0.1837,1383865.278.20
2019-03-11QPFSW5.815.935.655.930.1276,1544565.278.20
2019-03-08QPFSW5.835.9655.745.81-0.0132,8543595.278.20
2019-03-07QPFSW5.486.045.485.82-0.2634,4342165.278.20
2019-03-06QPFSW6.146.286.006.08-0.0549,0924915.278.20
2019-03-05QPFSW6.206.296.106.13-0.0744,2963075.278.20
2019-03-04QPFSW6.336.466.206.20-0.0643,6852685.278.20
2019-03-01QPFSW6.266.376.266.2628,4422305.278.20
2019-02-28QPFSW6.386.6556.256.26-0.1972,3354195.278.20
2019-02-27QPFSW6.236.526.076.450.2569,5125425.278.20
2019-02-26QPFSW6.196.496.0766.20-0.02125,3355995.278.20
2019-02-25QPFSW6.026.466.016.220.1854,0033185.278.20
2019-02-22QPFSW6.706.705.936.040.0229,0552485.278.20
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