16:15:23 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-19QTROW109.00110.03108.58109.622.25722,16810,274106.52111.06
2019-08-16QTROW106.32107.805106.01107.371.91605,4818,608106.52111.16
2019-08-15QTROW105.72106.53104.735105.460.10941,61914,756102.10120.22
2019-08-14QTROW106.13107.40105.11105.36-3.201,248,92119,361102.10120.22
2019-08-13QTROW106.65109.33105.95108.561.951,171,28416,694105.68120.22
2019-08-12QTROW107.45108.615106.12106.61-2.041,232,06516,382105.80120.22
2019-08-09QTROW109.46109.60107.67108.65-1.601,166,49414,094105.25110.90
2019-08-08QTROW108.52110.30107.66110.253.211,158,33813,719105.80120.22
2019-08-07QTROW106.58107.65104.93107.04-0.221,338,37617,972105.80111.11
2019-08-06QTROW106.81107.58105.35107.261.551,373,42219,171102.10120.22
2019-08-05QTROW108.40108.59105.06105.71-4.341,713,55724,206102.10110.00
2019-08-02QTROW109.99110.77107.96110.05-0.421,155,15215,998103.01120.00
2019-08-01QTROW113.53114.10109.73110.47-2.921,173,86416,978103.01120.22
2019-07-31QTROW115.42115.91112.385113.39-1.971,951,65419,287103.01120.22
2019-07-30QTROW114.07115.42113.56115.360.40986,74013,850112.22120.22
2019-07-29QTROW115.50116.2802114.7587114.96-0.241,034,55013,972111.38120.22
2019-07-26QTROW114.55115.675114.08115.201.281,165,25113,579111.38115.97
2019-07-25QTROW113.41114.95113.11113.920.651,620,23120,482111.38115.97
2019-07-24QTROW109.55113.34109.44113.272.741,761,98019,409111.38114.50
2019-07-23QTROW109.65110.80109.21110.531.661,169,95614,354103.01114.50
2019-07-22QTROW108.32108.975107.445108.870.40937,85711,795108.83115.85
2019-07-19QTROW109.97109.99108.13108.47-1.161,762,90814,962103.01113.98
2019-07-18QTROW108.88109.79108.30109.630.751,182,00313,729108.00111.00
2019-07-17QTROW110.61110.61108.79108.88-1.48782,40610,415103.01114.50
2019-07-16QTROW110.87111.45110.29110.36-0.02619,0498,994109.70114.50
2019-07-15QTROW110.62110.86110.08110.38-0.23968,56810,620109.70111.00
2019-07-12QTROW109.87110.71109.08110.611.29830,4189,81899.00111.00
2019-07-11QTROW110.06110.06107.74109.32-0.131,081,39113,686109.26111.00
2019-07-10QTROW109.96110.97109.18109.45-0.37987,59612,54099.00111.00
2019-07-09QTROW108.55109.87108.44109.820.861,142,07913,05599.00110.00
2019-07-08QTROW109.78110.38108.71108.96-1.46785,2329,98299.00111.00
2019-07-05QTROW109.88110.45108.78110.420.71648,8357,03499.00111.00
2019-07-04QTROW109.08110.25108.69109.711.1100109.70111.00
2019-07-03QTROW109.08110.25108.69109.711.11487,3425,925109.70111.00
2019-07-02QTROW109.04109.26107.9625108.60-0.45825,14310,01099.00111.30
2019-07-01QTROW111.46111.46108.15109.05-0.661,176,51815,943106.35116.00
2019-06-28QTROW109.50110.33108.74109.711.173,896,11715,958109.74110.50
2019-06-27QTROW107.45108.81106.73108.541.65724,8289,100108.00109.00
2019-06-26QTROW106.04107.20105.71106.890.97674,1428,806106.00109.93
2019-06-25QTROW107.24107.24105.56105.92-1.14594,7537,886101.01110.50
2019-06-24QTROW108.60108.91106.58107.06-1.26913,22612,58599.24109.90
2019-06-21QTROW109.83109.84108.25108.32-1.271,673,21610,343106.93110.50
2019-06-20QTROW109.13110.50108.065109.591.751,185,15315,251106.74110.50
2019-06-19QTROW107.39108.00106.39107.840.441,346,57315,153106.10109.95
2019-06-18QTROW105.54108.00105.405107.402.351,045,86712,772106.10109.95
2019-06-17QTROW106.05106.29104.87105.05-0.89808,3289,186100.30109.95
2019-06-14QTROW102.66106.1237102.66105.94-0.15792,8078,087101.24113.00
2019-06-13QTROW105.47106.35104.73106.090.99871,95211,781101.24111.99
2019-06-12QTROW106.69106.81105.16105.86-0.81786,9778,940102.00109.99
2019-06-11QTROW107.80108.50106.275106.67-0.30867,91310,966102.00106.77
2019-06-10QTROW106.65107.73106.22106.971.28950,67013,438106.85111.60
2019-06-07QTROW104.25105.84103.79105.691.96961,20514,20799.00105.83
2019-06-06QTROW103.65104.05102.8984103.730.29753,94110,12499.01104.07
2019-06-05QTROW103.10103.51101.57103.440.59667,81210,13197.04104.32
2019-06-04QTROW100.96102.8699.89102.853.431,249,17015,61398.81106.49
2019-06-03QTROW101.38101.7198.6999.42-1.722,356,58728,28596.11101.26
2019-05-31QTROW101.54101.96100.71101.14-1.491,341,23014,491100.01103.49
2019-05-30QTROW102.55103.38101.98102.630.42831,82010,590100.01106.49
2019-05-29QTROW101.35102.32100.47102.210.27974,23814,607100.01106.49
2019-05-28QTROW103.49103.75101.90101.94-1.811,607,32811,313100.01104.32
2019-05-27QTROW103.55103.94102.86103.750.9600100.01103.79
2019-05-24QTROW103.55103.94102.86103.750.96766,7159,106100.01103.79
2019-05-23QTROW104.22104.30102.29102.79-2.491,123,07713,884100.01104.32
2019-05-22QTROW105.31105.84104.90105.28-0.40500,4327,105103.00113.00
2019-05-21QTROW105.03105.89104.88105.681.55485,2226,637105.21113.00
2019-05-20QTROW104.03104.63103.3601104.13-0.25796,02110,094103.36105.19