13:01:16 EST Tue 12 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---381201050002.4212.4282.3952.403-0.0423,9913,991139.547139.74
2019-10-30DPQ---381201050002.5412.5572.4452.445-0.1054,5424,542138.768138.92
2019-10-29DPQ---381201050002.5592.562.5372.55-0.0142,8212,821136.828136.971
2019-10-28DPQ---381201050002.5022.5642.4992.5640.0783,5063,506136.585136.757
2019-10-25DPQ---381201050002.462.4892.4392.4860.0333,3423,342138.019138.199
2019-10-24DPQ---381201050002.4352.4582.4192.4530.0133,8003,800138.642138.814
2019-10-23DPQ---381201050002.4252.4432.4162.44-0.0013,1283,128138.893139.077
2019-10-22DPQ---381201050002.4632.4662.4362.441-0.0363,7863,786138.886139.071
2019-10-21DPQ---381201050002.4812.4872.4652.4770.0212,9412,941138.22138.416
2019-10-18DPQ---381201050002.4892.4972.4522.454-0.0183,8553,855138.646138.83
2019-10-17DPQ---381201050002.5042.5042.4722.4720.0054,2154,215138.323138.497
2019-10-16DPQ---381201050002.4552.4852.4522.467-0.0023,1643,164138.42138.565
2019-10-15DPQ---381201050002.4012.4792.4012.4690.0373,9973,997138.392138.547
2019-10-14DPQ---381201050002.432139.087139.222
2019-10-11DPQ---381201050002.4082.4792.4052.4520.0493,7213,721138.707138.857
2019-10-10DPQ---381201050002.3512.4082.3482.4030.0744,7594,759139.628139.829
2019-10-09DPQ---381201050002.3142.3442.3132.3290.0283,9663,966141.05141.214
2019-10-08DPQ---381201050002.2762.3022.2692.301-0.0064,3914,391141.593141.808
2019-10-07DPQ---381201050002.2512.312.2492.3070.0473,7223,722141.486141.655
2019-10-04DPQ---381201050002.2492.2662.2392.242-0.0184,3874,387142.744142.911
2019-10-03DPQ---381201050002.2912.2932.2522.26-0.0424,9794,979142.405142.605
2019-10-02DPQ---381201050002.3182.3322.2992.302-0.0124,3754,375141.61141.763
2019-10-01DPQ---381201050002.3892.3942.3062.314-0.0254,7514,751141.386141.549
2019-09-30DPQ---381201050002.3622.382.3392.339-0.0093,7773,777140.901141.102
2019-09-27DPQ---381201050002.3562.3662.3382.3550.0084,5704,570140.609140.856
2019-09-26DPQ---381201050002.3392.3542.3312.347-0.0214,0824,082140.755140.925
2019-09-25DPQ---381201050002.2812.3682.272.3680.0834,8484,848140.385140.597
2019-09-24DPQ---381201050002.322.322.2792.285-0.054,7214,721141.959142.122
2019-09-23DPQ---381201050002.2982.3352.2962.335-0.0283,4993,499141.021141.218
2019-09-20DPQ---381201050002.372.3812.3382.341-0.0393,8673,867140.903141.08
2019-09-19DPQ---381201050002.3992.3992.3622.38-0.0184,3004,300140.168140.336
2019-09-18DPQ---381201050002.4162.4242.3892.398-0.0313,9143,914139.837140.009
2019-09-17DPQ---381201050002.4622.4732.4292.429-0.0474,1344,134139.259139.431
2019-09-16DPQ---381201050002.4812.4972.4662.476-0.043,9463,946138.388138.577
2019-09-13DPQ---381201050002.4862.5212.4682.5180.0374,3454,345137.608137.802
2019-09-12DPQ---381201050002.442.4922.3952.4810.0225,1855,185138.305138.563
2019-09-11DPQ---381201050002.4312.4622.4262.4590.0183,9323,932138.714138.927
2019-09-10DPQ---381201050002.3672.4462.3662.4410.0734,1804,180139.073139.211
2019-09-09DPQ---381201050002.3382.3692.3382.3680.0514,0924,092140.459140.606
2019-09-06DPQ---381201050002.3312.3632.3142.317-0.0054,5284,528141.429141.544
2019-09-05DPQ---381201050002.2812.3322.2742.3220.0984,5974,597141.342141.593
2019-09-04DPQ---381201050002.2312.2382.2112.2240.0134,2484,248143.246143.482
2019-09-03DPQ---381201050002.2022.2452.202.211-0.014,4394,439143.507143.676
2019-09-02DPQ---381201050002.221143.321143.54
2019-08-30DPQ---381201050002.2142.2582.2042.2460.0372,9432,943142.824143.093
2019-08-29DPQ---381201050002.1882.2262.1732.2090.0264,3804,380143.547143.725
2019-08-28DPQ---381201050002.192.1942.1722.183-0.0114,0004,000144.087144.285
2019-08-27DPQ---381201050002.2742.2752.1942.194-0.0834,3764,376143.868144.074
2019-08-26DPQ---381201050002.2472.2822.2462.2770.0334,8314,831142.252142.507
2019-08-23DPQ---381201050002.3532.3542.2422.244-0.0835,4865,486142.914143.113
2019-08-22DPQ---381201050002.2692.3272.2662.3270.0644,6604,660141.304141.506
2019-08-21DPQ---381201050002.2242.2632.222.2630.0664,3094,309142.548142.77
2019-08-20DPQ---381201050002.1662.2022.1592.197-0.0083,9343,934143.847144.011
2019-08-19DPQ---381201050002.2332.2382.1952.2050.0243,8123,812143.694143.832
2019-08-16DPQ---381201050002.1472.1832.1362.1810.0674,9034,903144.175144.346
2019-08-15DPQ---381201050002.132.1542.1062.114-0.0495,6805,680145.501145.679
2019-08-14DPQ---381201050002.2012.2022.1592.163-0.0855,2045,204144.552144.695
2019-08-13DPQ---381201050002.2212.2832.2172.2480.0125,0285,028142.88143.074