10:14:56 EDT Mon 01 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-05-29QPRTH2.002.061.801.87-0.0526,9141911.353.69
2020-05-28QPRTH1.882.001.881.920.0710,6371341.352.00
2020-05-27QPRTH1.751.851.721.850.1219,7561871.351.90
2020-05-26QPRTH1.661.751.661.730.0423,2992331.351.75
2020-05-25QPRTH1.6851.691.661.690.03001.351.75
2020-05-22QPRTH1.6851.691.661.690.036,454691.351.75
2020-05-21QPRTH1.601.701.501.666,275861.351.75
2020-05-20QPRTH1.491.681.451.660.2337,7992421.351.75
2020-05-19QPRTH1.581.581.421.43-0.1725,6101731.351.68
2020-05-18QPRTH1.541.601.521.600.1321,9083341.401.60
2020-05-15QPRTH1.491.491.421.470.046,1091101.401.75
2020-05-14QPRTH1.501.571.421.430.0217,6442171.401.75
2020-05-13QPRTH1.351.471.351.410.0829,5211571.261.65
2020-05-12QPRTH1.531.541.32751.33-0.2218,4972181.251.75
2020-05-11QPRTH1.681.681.551.55-0.1315,8082061.401.75
2020-05-08QPRTH1.54991.691.471.680.277,4341251.401.75
2020-05-07QPRTH1.421.441.401.41-0.0116,4781571.401.75
2020-05-06QPRTH1.451.45011.421.42-0.0612,0311051.391.75
2020-05-05QPRTH1.641.64231.481.48-0.039,2191681.481.75
2020-05-04QPRTH1.591.741.451.51-0.0144,0662311.481.75
2020-05-01QPRTH1.721.721.50011.52-0.0915,1842141.501.75
2020-04-30QPRTH1.711.941.561.61-0.167,2251561.552.00
2020-04-29QPRTH1.831.8591.741.770.0415,6372971.232.00
2020-04-28QPRTH1.731.821.611.730.036,206781.602.00
2020-04-27QPRTH1.561.701.561.700.158,1761191.242.00
2020-04-24QPRTH1.521.551.451.552,817531.512.00
2020-04-23QPRTH1.551.671.441.55-0.0314,5302330.00012.00
2020-04-22QPRTH1.581.801.581.580.0210,0691591.212.00
2020-04-21QPRTH1.621.75751.551.56-0.0514,4991911.171.80
2020-04-20QPRTH1.771.7751.601.61-0.1521,8881381.602.00
2020-04-17QPRTH1.681.821.681.760.0844,8531641.602.00
2020-04-16QPRTH1.851.941.551.68-0.0928,5853941.673.69
2020-04-15QPRTH1.832.201.751.77-0.1020,2591961.353.69
2020-04-14QPRTH1.832.171.831.87-0.136,232770.00013.69
2020-04-13QPRTH2.052.112.002.000.0116,442780.00013.69
2020-04-10QPRTH2.172.291.861.99-0.01000.202.25
2020-04-09QPRTH2.172.291.861.99-0.0144,3123050.202.25
2020-04-08QPRTH2.00582.181.952.000.0712,4381140.203.69
2020-04-07QPRTH1.95292.081.931.93-0.155,745870.203.69
2020-04-06QPRTH1.9062.111.9062.080.338,6632640.00013.69
2020-04-03QPRTH2.152.151.751.75-0.1114,6084540.00013.69
2020-04-02QPRTH1.812.041.801.86-0.0213,7686140.00013.69
2020-04-01QPRTH2.122.141.851.88-0.0611,7404400.00013.69
2020-03-31QPRTH2.092.091.851.940.056,6041021.853.69
2020-03-30QPRTH1.902.001.85471.89-0.0927,752902.093.69
2020-03-27QPRTH2.012.101.721.98-0.1223,2162110.00013.69
2020-03-26QPRTH2.022.10981.95542.100.178,6021050.00013.69
2020-03-25QPRTH1.711.961.411.930.1224,4611031.913.69
2020-03-24QPRTH1.921.921.701.810.0625,5681421.603.68
2020-03-23QPRTH1.701.821.701.750.0517,8191261.603.25
2020-03-20QPRTH2.192.27971.701.70-0.2848,8062641.603.69
2020-03-19QPRTH1.702.00881.701.980.2817,4861321.603.69
2020-03-18QPRTH1.902.031.701.70-0.1527,8102171.603.69
2020-03-17QPRTH1.7851.941.741.850.2319,5922521.603.69
2020-03-16QPRTH2.292.31861.611.62-0.5834,4552361.603.69
2020-03-13QPRTH2.382.392.112.2049,7562131.613.69
2020-03-12QPRTH2.062.262.052.20-0.0518,4831691.613.23
2020-03-11QPRTH2.052.482.052.250.1186,9747821.613.69
2020-03-10QPRTH2.032.501.982.140.2824,7182091.613.69
2020-03-09QPRTH2.002.061.801.86-0.1729,2544341.613.69
2020-03-06QPRTH2.082.311.932.03-0.198,4744741.983.69
2020-03-05QPRTH2.302.50012.11012.22-0.0853,2191761.613.69
2020-03-04QPRTH2.432.432.0352.30-0.05529,5461881.613.69
2020-03-03QPRTH2.552.92312.282.355-0.14551,1092411.613.69
2020-03-02QPRTH2.062.601.662.500.44105,4993011.613.69