11:35:21 EDT Mon 20 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
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
2019-04-17QPRTH6.0056.0056.0056.00515730.078.20
2019-04-16QPRTH6.0056.0056.0056.0055020.078.15
2019-04-15QPRTH6.166.256.006.005-0.32514,303510.078.15
2019-04-12QPRTH6.206.476.1856.330.0993,735230.076.85
2019-04-11QPRTH6.186.2316.186.2310.0671,85760.076.70
2019-04-10QPRTH6.196.306.166.164-0.0861,642140.078.25
2019-04-09QPRTH6.276.276.256.253,782130.078.15
2019-04-08QPRTH6.506.516.156.2515,107840.076.72
2019-04-05QPRTH6.496.496.1756.258,307310.078.00
2019-04-04QPRTH6.256.256.256.254210.078.00
2019-04-03QPRTH6.006.646.006.250.432617,994530.078.00
2019-04-02QPRTH6.486.485.81745.8174-0.68262,986110.077.97
2019-04-01QPRTH6.426.626.426.50-0.1310,599466.506.67
2019-03-29QPRTH6.776.776.606.63-0.011,39156.406.91
2019-03-28QPRTH6.7956.7956.646.64-0.2831420.076.91
2019-03-27QPRTH6.920.078.00
2019-03-26QPRTH6.956.956.806.92-0.438,306370.0710.50
2019-03-25QPRTH7.087.356.607.350.576,600260.0710.50
2019-03-22QPRTH6.77676.786.666.780.121,45236.6610.30
2019-03-21QPRTH6.956.956.666.66-0.251,69186.6610.10
2019-03-20QPRTH6.916.916.916.910.0410016.6610.10
2019-03-19QPRTH7.01017.136.666.87-0.1011,838306.669.90
2019-03-18QPRTH7.27187.27186.546.97-0.586,079236.6620.00
2019-03-15QPRTH7.557.557.557.550.0529736.5019.01
2019-03-14QPRTH8.238.237.507.500.201,020116.5011.13
2019-03-13QPRTH7.657.707.27017.30-0.353,120186.508.70
2019-03-12QPRTH7.757.757.307.65-0.243,320260.077.89
2019-03-11QPRTH6.477.896.477.891.634,608170.077.88
2019-03-08QPRTH6.416.416.266.260.0122020.0711.73
2019-03-07QPRTH6.256.256.256.25-0.1652510.076.81
2019-03-06QPRTH6.416.416.416.4110025.157.80
2019-03-05QPRTH6.412.7313.64
2019-03-04QPRTH6.416.416.336.410.011,800110.077.93
2019-03-01QPRTH6.402.527.24
2019-02-28QPRTH6.406.406.406.40-0.0750123.2710.40
2019-02-27QPRTH6.476.476.476.47113.277.57
2019-02-26QPRTH6.276.476.266.47-0.0380083.278.77
2019-02-25QPRTH6.20016.506.20016.500.102,30063.299.07
2019-02-22QPRTH6.41956.41956.106.400.309,634173.337.34
2019-02-21QPRTH6.106.22796.106.10-0.162,595143.2322.22