15:07:04 EST Mon 18 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-02-15QTROW97.7997.8496.7697.580.241,696,04414,15790.0099.13
2019-02-14QTROW97.5798.0496.5797.34-0.791,403,30713,71190.0099.13
2019-02-13QTROW97.4498.9397.4498.131.041,694,17115,41990.00105.25
2019-02-12QTROW93.7297.1593.62597.094.421,599,06817,06990.0098.75
2019-02-11QTROW92.9893.06592.4492.670.291,461,47513,38690.00105.25
2019-02-08QTROW93.5493.8091.3892.38-1.361,953,58819,27690.00105.25
2019-02-07QTROW93.8494.4992.7693.74-0.481,450,43716,51192.80105.25
2019-02-06QTROW94.5595.079993.8694.22-0.381,201,74712,91490.00100.79
2019-02-05QTROW95.2495.933893.8394.60-0.571,678,02713,64988.00100.79
2019-02-04QTROW94.4695.1993.8195.171.021,267,85812,41788.00100.79
2019-02-01QTROW93.4594.5093.1094.150.691,309,49615,18988.00100.79
2019-01-31QTROW89.5093.6089.5093.464.222,456,50822,50689.00100.79
2019-01-30QTROW90.0190.6786.6189.24-3.515,357,11348,73286.00100.79
2019-01-29QTROW94.8594.9192.7292.75-1.701,681,07017,96091.6593.00
2019-01-28QTROW93.9694.6393.5094.45-0.101,053,64710,31194.0594.45
2019-01-25QTROW94.6095.4694.3494.550.691,042,58610,75989.17100.79
2019-01-24QTROW93.4994.3793.2593.860.241,016,2348,36289.25100.78
2019-01-23QTROW94.7594.7592.7593.62-0.851,435,89015,27589.45100.78
2019-01-22QTROW96.1896.3194.0294.47-2.141,713,27116,79990.7395.33
2019-01-21QTROW95.7396.7795.1696.611.871,554,695089.17101.00
2019-01-18QTROW95.7396.7795.1696.611.871,554,69513,97189.17101.00
2019-01-17QTROW94.5195.41593.3394.74-0.531,865,91620,43689.78101.00
2019-01-16QTROW93.1995.83593.0095.272.522,030,89417,38989.79100.99
2019-01-15QTROW91.1792.7791.06592.751.561,297,54814,29289.7998.25
2019-01-14QTROW89.3592.07589.2391.190.941,472,04615,58389.0198.24
2019-01-11QTROW91.7491.7489.5490.25-2.042,427,26823,35985.0190.25
2019-01-10QTROW92.4492.8291.4092.29-0.361,678,08415,61191.0598.25
2019-01-09QTROW93.1593.6891.5192.650.331,470,44015,15391.0698.24
2019-01-08QTROW92.6893.3291.4392.320.471,691,01216,01291.0698.24
2019-01-07QTROW92.0692.9191.1491.85-0.131,372,82113,56487.5298.24
2019-01-04QTROW89.9992.0689.2191.983.171,823,81119,96587.5298.24
2019-01-03QTROW91.0191.6488.5888.81-3.031,908,99721,87487.5298.25
2019-01-02QTROW90.2292.4290.2291.84-0.481,180,46314,11887.5198.25
2019-01-01QTROW92.0892.6991.3392.320.981,449,392088.9394.98
2018-12-31QTROW92.0892.6991.3392.320.981,449,39215,13088.9394.98
2018-12-28QTROW91.7992.4290.6891.340.031,093,57311,83788.0794.01
2018-12-27QTROW88.0291.3788.0091.311.661,290,83917,34687.51105.25
2018-12-26QTROW85.5089.7384.5989.654.701,588,88617,71087.51105.25
2018-12-25QTROW86.2287.532584.7984.95-1.831,005,519080.00105.25
2018-12-24QTROW86.2287.532584.7984.95-1.831,005,5199,87380.00105.25
2018-12-21QTROW87.8890.3386.3986.78-0.524,232,87527,26080.00105.25
2018-12-20QTROW87.7288.9986.9187.30-1.112,156,90025,04080.00105.25
2018-12-19QTROW91.2292.1288.0788.41-2.391,863,28519,65387.4388.79
2018-12-18QTROW91.8192.6490.3390.80-0.231,806,57318,09989.48105.25
2018-12-17QTROW91.9693.325290.6991.03-0.941,960,07322,02289.3199.99
2018-12-14QTROW92.3093.4291.57591.97-1.291,936,72122,36689.30105.25
2018-12-13QTROW93.3893.6191.8693.26-0.061,474,70717,13989.3199.99
2018-12-12QTROW93.7595.3293.1294.021.992,072,56520,88694.0299.99
2018-12-11QTROW94.2894.9191.4492.03-0.421,600,16314,92590.0199.99
2018-12-10QTROW93.0893.8890.7892.45-0.831,358,54915,69490.0199.99
2018-12-07QTROW94.7696.6393.1793.28-1.582,103,89221,03891.5099.99
2018-12-06QTROW93.0594.9891.5194.86-0.412,339,42824,56691.50105.25
2018-12-05QTROW99.4799.5395.0095.27-4.311,952,496095.28100.06
2018-12-04QTROW99.4799.5395.0095.27-4.311,952,49619,35695.28100.06
2018-12-03QTROW100.67101.4799.0299.580.222,057,05719,46394.79105.25
2018-11-30QTROW97.3599.6196.5699.361.493,022,27618,55396.84105.24
2018-11-29QTROW97.6398.945897.0997.87-0.471,491,52314,99794.8099.25
2018-11-28QTROW94.9698.4094.3498.343.471,666,07317,70792.01101.99
2018-11-27QTROW95.4995.83594.3694.87-1.091,258,78615,34992.0197.78
2018-11-26QTROW95.9096.8695.2695.961.311,080,44811,82292.00105.25
2018-11-23QTROW93.7395.5593.4194.650.14737,5177,64191.00105.25
2018-11-22QTROW92.6695.1192.4694.512.511,860,299091.2896.73
2018-11-21QTROW92.6695.1192.4694.512.511,860,29918,21491.2896.73
2018-11-20QTROW93.7094.4991.4892.00-2.962,268,29422,10991.0197.99
2018-11-19QTROW95.8595.8993.7594.96-0.911,190,32812,72493.0196.69