23:10:59 EDT Mon 06 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-06QSBNY107.40108.73103.99104.940.43249,0344,530104.00113.00
2020-07-03QSBNY108.25109.36103.72104.51-0.790081.00113.00
2020-07-02QSBNY108.25109.36103.72104.51-0.79208,5934,90281.00113.00
2020-07-01QSBNY107.94107.94104.545105.30-1.62483,1169,808100.00113.00
2020-06-30QSBNY103.56107.57103.56106.922.21294,6976,918101.80107.60
2020-06-29QSBNY104.49106.96102.93104.712.08365,5848,19684.00113.00
2020-06-26QSBNY103.37104.52100.94102.63-2.861,144,0819,53784.00113.00
2020-06-25QSBNY100.16105.49100.16105.494.20270,5346,134100.00113.00
2020-06-24QSBNY104.53106.59100.83101.29-4.62345,9805,835100.88113.00
2020-06-23QSBNY108.76109.35104.86105.91-0.63320,2336,315103.42113.00
2020-06-22QSBNY106.61107.93104.38106.540.14213,0984,802106.15113.00
2020-06-19QSBNY108.82108.82104.09106.40-0.79631,8888,44098.00113.00
2020-06-18QSBNY104.69109.425104.60107.191.31335,1505,73098.00113.00
2020-06-17QSBNY110.52110.52105.75105.88-4.46315,3196,059105.00113.00
2020-06-16QSBNY112.71113.01108.40110.343.07283,3486,54898.00113.00
2020-06-15QSBNY102.63107.71101.705107.27-0.61462,1389,02798.00190.00
2020-06-12QSBNY107.41109.02103.30107.885.40631,83310,98498.00190.00
2020-06-11QSBNY104.11107.665100.57102.48-9.12605,66411,627102.17190.00
2020-06-10QSBNY117.45119.98111.40111.60-5.50688,31311,353110.56190.00
2020-06-09QSBNY114.50119.36113.66117.10-1.35564,00210,170115.82190.00
2020-06-08QSBNY119.79120.69116.25118.452.88492,4778,412117.24190.00
2020-06-05QSBNY117.98118.925114.76115.575.03514,2497,867114.40190.00
2020-06-04QSBNY108.58110.72107.06110.542.04569,93210,732109.28117.00
2020-06-03QSBNY107.23110.70106.74108.504.83896,59712,029107.56117.00
2020-06-02QSBNY106.72106.83102.10103.67-1.17502,8677,658101.60117.00
2020-06-01QSBNY103.75105.82103.06104.841.93349,7115,988103.76117.00
2020-05-29QSBNY104.50106.06102.60102.91-3.64993,60910,314101.76117.00
2020-05-28QSBNY112.18112.25105.71106.55-3.44658,4729,926105.69117.00
2020-05-27QSBNY105.91110.16103.70109.998.11712,2188,83581.00117.00
2020-05-26QSBNY100.71103.2798.24101.885.82508,0157,542100.57110.00
2020-05-25QSBNY98.3299.9395.18596.06-1.890095.31110.00
2020-05-22QSBNY98.3299.9395.18596.06-1.89291,6325,32095.31110.00
2020-05-21QSBNY99.54100.8697.8197.95-1.59359,2965,95597.26110.00
2020-05-20QSBNY96.13100.2995.87599.544.92435,4546,92698.53110.00
2020-05-19QSBNY99.1399.8194.6294.62-5.10472,1378,22193.88100.00
2020-05-18QSBNY94.62100.0494.6299.729.59497,8457,21799.15110.00
2020-05-15QSBNY90.0890.8988.4890.13-0.88264,1604,59890.13117.00
2020-05-14QSBNY85.9592.2883.7891.012.84447,2109,77690.90117.00
2020-05-13QSBNY95.4795.4786.2988.17-7.84724,28211,60468.94117.00
2020-05-12QSBNY102.05102.8695.7796.01-6.06412,4666,24868.94117.00
2020-05-11QSBNY101.20103.12998.37102.07-0.98554,0227,84098.38104.36
2020-05-08QSBNY102.65105.70102.48103.052.85472,7618,42172.32104.36
2020-05-07QSBNY102.52106.1699.85100.20-1.78912,46612,14398.74117.00
2020-05-06QSBNY109.88109.88100.17101.981.22648,6507,53198.74122.00
2020-05-05QSBNY104.12106.165100.27100.76-1.32259,0455,72772.32122.00
2020-05-04QSBNY100.32102.4598.38102.080.57502,1077,68172.32122.00
2020-05-01QSBNY104.00104.0099.88101.51-5.11561,2218,81899.85122.00
2020-04-30QSBNY107.02108.75105.18107.18-3.36649,4139,95972.88122.00
2020-04-29QSBNY107.90113.53107.90110.544.04683,4919,97095.68122.00
2020-04-28QSBNY106.58110.25104.47106.504.59612,46010,39592.26113.60
2020-04-27QSBNY95.52102.2794.81101.917.79625,32510,38175.00122.00
2020-04-24QSBNY93.7994.81588.8694.123.60530,1678,16892.2698.00
2020-04-23QSBNY89.0093.6187.0090.524.55645,80710,48572.8898.00
2020-04-22QSBNY89.9990.4085.4085.97-1.71484,5648,87272.8898.00
2020-04-21QSBNY86.2489.6685.84587.68-1.44356,4787,18272.8898.00
2020-04-20QSBNY86.0390.4284.8489.120.33629,8559,04172.8898.00
2020-04-17QSBNY85.8189.6785.0088.797.09454,7177,78172.8898.00
2020-04-16QSBNY83.5385.1879.8981.70-1.95379,3977,19981.7298.00
2020-04-15QSBNY82.1785.8982.1783.65-3.13442,4779,14672.8883.64
2020-04-14QSBNY86.4488.81584.6086.781.61620,87210,76572.8898.00
2020-04-13QSBNY89.9889.9883.2685.17-5.06385,4446,62985.2098.00
2020-04-10QSBNY85.0791.1783.6690.238.770072.8898.00
2020-04-09QSBNY85.0791.1783.6690.238.771,127,34519,45172.8898.00
2020-04-08QSBNY79.5882.3177.9181.462.84683,0439,85872.8898.00
2020-04-07QSBNY81.2483.78577.7978.622.40765,04011,72672.8898.00