23:24:06 EDT Wed 17 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-17QPRTH7.907.907.5657.66-0.225,130875.008.90
2019-07-16QPRTH8.058.107.587.880.194,7191485.058.65
2019-07-15QPRTH7.84667.857.647.69-0.172,147445.058.65
2019-07-12QPRTH7.588.007.567.86-0.0811,332815.058.65
2019-07-11QPRTH8.098.097.757.940.069,222685.088.65
2019-07-10QPRTH7.808.0057.807.880.0358,1974005.007.95
2019-07-09QPRTH7.807.857.517.850.123,705435.008.65
2019-07-08QPRTH7.407.8257.03017.730.4015,1271655.008.65
2019-07-05QPRTH7.717.717.16427.33-0.125,849615.008.60
2019-07-04QPRTH7.32657.617.297.45005.008.65
2019-07-03QPRTH7.32657.617.297.458,3641045.008.65
2019-07-02QPRTH7.417.607.337.45-0.155,530915.008.60
2019-07-01QPRTH7.857.977.567.60-0.2521,5342446.218.65
2019-06-28QPRTH8.008.347.81487.85-0.07648,5319946.218.65
2019-06-27QPRTH8.028.027.407.9220,4151780.078.65
2019-06-26QPRTH7.227.956.747.921.1414,1812560.078.65
2019-06-25QPRTH6.877.246.576.78-0.2445,9701810.077.19
2019-06-24QPRTH7.068.34466.897.02-0.0329,5675200.077.39
2019-06-21QPRTH7.5358.257.007.05-1.0125,9874400.078.35
2019-06-20QPRTH8.048.527.71118.060.126,739570.078.65
2019-06-19QPRTH8.528.60997.8097.94-0.5828,5552190.078.64
2019-06-18QPRTH8.028.698.028.520.3338,3692650.078.65
2019-06-17QPRTH7.718.227.20018.190.5927,7821800.078.25
2019-06-14QPRTH7.197.726.757.600.3930,1582260.078.25
2019-06-13QPRTH7.497.726.99737.21-0.1421,9961360.077.73
2019-06-12QPRTH6.057.6655.83917.351.2958,4522880.078.20
2019-06-11QPRTH6.0756.0755.8956.06-0.0221,3661350.076.07
2019-06-10QPRTH5.926.085.806.080.1429,6832100.076.08
2019-06-07QPRTH5.935.945.785.94-0.021,506190.078.25
2019-06-06QPRTH5.965.965.79275.96-0.022,447660.078.25
2019-06-05QPRTH6.066.065.825.980.072,129220.078.25
2019-06-04QPRTH5.925.925.915.91-0.031,006120.078.25
2019-06-03QPRTH5.945.945.875.94-0.062,380180.078.20
2019-05-31QPRTH5.946.005.806.004,049350.078.25
2019-05-30QPRTH6.206.206.006.000.202,163250.078.25
2019-05-29QPRTH5.775.905.775.801,675300.078.25
2019-05-28QPRTH6.006.005.765.80-0.423,741490.078.25
2019-05-27QPRTH6.246.246.006.220.22000.078.25
2019-05-24QPRTH6.246.246.006.220.221,388150.078.25
2019-05-23QPRTH5.77886.135.77886.000.232,423470.078.25
2019-05-22QPRTH6.006.005.725.77-0.134,592330.078.25
2019-05-21QPRTH6.036.075.905.90-0.1254,026240.076.45
2019-05-20QPRTH6.206.206.006.0250.02536,566500.076.40
2019-05-17QPRTH6.076.186.006.001,341210.076.40
2019-05-16QPRTH6.206.296.006.000.0613,223410.076.30
2019-05-15QPRTH5.955.955.6515.94-0.052,257280.076.45
2019-05-14QPRTH5.985.995.965.99-0.013,997400.076.35
2019-05-13QPRTH6.0456.0455.6016.00-0.20823120.076.45
2019-05-10QPRTH6.026.495.996.200.187,948560.078.25
2019-05-09QPRTH6.016.615.916.02-0.065,835620.078.25
2019-05-08QPRTH6.746.746.026.08-0.68514,5181120.078.25
2019-05-07QPRTH6.2116.976.2116.765-0.13516,818570.078.25
2019-05-06QPRTH5.92786.905.8756.900.9012,080350.078.25
2019-05-03QPRTH6.006.005.9466.006,417240.088.25
2019-05-02QPRTH6.006.005.8716.001,637140.728.25
2019-05-01QPRTH6.226.225.9956.0017,701670.078.25
2019-04-30QPRTH5.996.005.7116.0011,823770.078.25
2019-04-29QPRTH6.116.115.766.004,348130.078.25
2019-04-26QPRTH5.996.005.716.000.0755,778400.078.25
2019-04-25QPRTH5.685.955.545.9250.1356,665500.078.25
2019-04-24QPRTH5.705.795.69735.79-0.144,711160.078.25
2019-04-23QPRTH5.94995.94995.81635.930.153,100140.078.25
2019-04-22QPRTH5.88015.88015.755.78-0.223,291550.078.25
2019-04-19QPRTH6.05276.05276.006.00-0.005000.078.20
2019-04-18QPRTH6.05276.05276.006.00-0.0051,019100.078.20