11:56:48 EST Wed 13 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DPQ---250706026001.901.901.8631.881-0.0383,4073,407103.849103.888
2019-10-30DPQ---250706026002.0572.0711.9171.919-0.1494,0394,039103.648103.704
2019-10-29DPQ---250706026002.0832.0852.0522.068-0.0192,2502,250102.838102.894
2019-10-28DPQ---250706026002.0392.0872.0382.0870.0652,7752,775102.734102.79
2019-10-25DPQ---250706026002.0052.031.9852.0220.0252,5502,550103.088103.144
2019-10-24DPQ---250706026001.9832.0021.961.9970.0073,0873,087103.227103.283
2019-10-23DPQ---250706026001.9671.991.9511.990.0062,5672,567103.27103.326
2019-10-22DPQ---250706026002.0172.0171.971.984-0.0413,1623,162103.303103.359
2019-10-21DPQ---250706026002.0222.0322.012.0250.0252,2382,238103.082103.154
2019-10-18DPQ---250706026002.0322.0361.9962.001-0.0163,0493,049103.211103.268
2019-10-17DPQ---250706026002.0392.0392.012.0170.0093,0213,021103.13103.202
2019-10-16DPQ---250706026002.0082.0242.0022.008-0.0282,6272,627103.18103.252
2019-10-15DPQ---250706026001.9382.0491.9362.0360.0913,1683,168103.03103.086
2019-10-14DPQ---250706026001.945103.529103.601
2019-10-11DPQ---250706026001.8842.0011.8841.9840.1063,2863,286103.315103.387
2019-10-10DPQ---250706026001.8141.8781.8031.8780.0824,2284,228103.90103.956
2019-10-09DPQ---250706026001.7751.8121.7751.7960.0313,5233,523104.365104.447
2019-10-08DPQ---250706026001.7571.7691.7411.765-0.0264,1564,156104.539104.606
2019-10-07DPQ---250706026001.7171.7911.7161.7910.0673,7853,785104.393104.489
2019-10-04DPQ---250706026001.7151.7511.711.718-0.0064,2554,255104.802104.895
2019-10-03DPQ---250706026001.7831.7861.7161.724-0.0674,6224,622104.77104.826
2019-10-02DPQ---250706026001.8131.8321.7841.791-0.0463,9843,984104.406104.468
2019-10-01DPQ---250706026001.9021.9031.7971.837-0.0124,6764,676104.147104.319
2019-09-30DPQ---250706026001.8651.8751.8491.8490.0083,1593,159104.084104.166
2019-09-27DPQ---250706026001.8611.8711.8341.8490.0034,2804,280104.084104.154
2019-09-26DPQ---250706026001.8631.871.8341.846-0.0363,6123,612104.106104.168
2019-09-25DPQ---250706026001.7971.8861.7821.8820.0874,4254,425103.91103.966
2019-09-24DPQ---250706026001.8531.8531.7861.795-0.0694,3154,315104.396104.455
2019-09-23DPQ---250706026001.8281.8641.8281.864-0.0363,0953,095104.011104.071
2019-09-20DPQ---250706026001.9041.9221.8711.873-0.043,3233,323103.968104.027
2019-09-19DPQ---250706026001.9291.9311.8911.913-0.0094,0924,092103.744103.815
2019-09-18DPQ---250706026001.921.9441.8871.922-0.0143,8113,811103.701103.783
2019-09-17DPQ---250706026001.9481.9581.9321.936-0.0264,0104,010103.625103.699
2019-09-16DPQ---250706026001.9371.9741.9341.962-0.0083,8053,805103.478103.54
2019-09-13DPQ---250706026001.9451.9771.931.9750.0444,2284,228103.407103.47
2019-09-12DPQ---250706026001.9071.9541.8471.9310.0184,7964,796103.655103.741
2019-09-11DPQ---250706026001.9081.9161.8771.913-0.0023,3503,350103.76103.841
2019-09-10DPQ---250706026001.8431.9211.8431.9150.073,8933,893103.75103.803
2019-09-09DPQ---250706026001.8251.8451.8171.8450.0453,3673,367104.147104.205
2019-09-06DPQ---250706026001.7911.8471.7771.800.0244,1164,116104.399104.486
2019-09-05DPQ---250706026001.6881.7761.6831.7760.1354,1194,119104.538104.636
2019-09-04DPQ---250706026001.6471.6561.6051.6410.0133,7393,739105.312105.361
2019-09-03DPQ---250706026001.6341.6741.6241.628-0.0534,1244,124105.385105.459
2019-09-02DPQ---250706026001.681105.09105.134
2019-08-30DPQ---250706026001.6691.6931.6491.6760.0112,8552,855105.118105.164
2019-08-29DPQ---250706026001.6641.6731.6251.6650.0054,1254,125105.18105.251
2019-08-28DPQ---250706026001.6531.661.631.660.0053,5593,559105.217105.329
2019-08-27DPQ---250706026001.7181.7271.6481.655-0.0744,2484,248105.251105.275
2019-08-26DPQ---250706026001.7081.7351.6991.7290.0324,4694,469104.83104.857
2019-08-23DPQ---250706026001.8251.8361.6881.697-0.1115,2245,224105.014105.08
2019-08-22DPQ---250706026001.7581.8111.7541.8080.0634,0594,059104.384104.423
2019-08-21DPQ---250706026001.7031.7491.6921.7450.0723,9003,900104.748104.772
2019-08-20DPQ---250706026001.6581.6751.6361.673-0.0093,6033,603105.164105.205
2019-08-19DPQ---250706026001.7341.7341.6721.6820.0033,3663,366105.113105.121
2019-08-16DPQ---250706026001.661.6941.6391.6790.0514,6084,608105.136105.207
2019-08-15DPQ---250706026001.6571.6961.6121.628-0.0495,0965,096105.427105.495
2019-08-14DPQ---250706026001.6861.6991.6471.677-0.0614,8924,892105.156105.17