06:12:38 EDT Sat 20 Apr 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
2019-04-19QTROW106.04106.26105.22105.90-0.190098.00114.12
2019-04-18QTROW106.04106.26105.22105.90-0.191,319,33110,04398.00114.12
2019-04-17QTROW107.00107.00105.54106.09-0.59977,78112,00297.00117.53
2019-04-16QTROW105.36106.85105.0836106.681.73823,79110,723105.73117.53
2019-04-15QTROW106.00106.29104.62104.95-0.95669,6669,60497.00117.53
2019-04-12QTROW106.17106.47104.78105.901.15779,9239,940105.05117.53
2019-04-11QTROW104.59105.62104.3094104.750.70887,50111,57397.00117.53
2019-04-10QTROW104.00104.09102.31104.050.231,026,73013,47295.50117.53
2019-04-09QTROW104.07104.49103.26103.82-0.68782,22910,17395.50117.53
2019-04-08QTROW104.44104.79104.10104.500.06828,23710,89895.50117.53
2019-04-05QTROW103.49104.55103.11104.441.431,035,0239,64298.80117.53
2019-04-04QTROW103.25103.78102.31103.01-0.29646,53310,53098.80117.53
2019-04-03QTROW103.94104.285103.22103.300.03948,63710,98298.80117.53
2019-04-02QTROW103.33103.69102.80103.27-0.03686,9699,46798.80125.00
2019-04-01QTROW101.34103.63101.31103.303.181,802,74220,28897.00103.25
2019-03-29QTROW100.03100.2899.45100.121.03935,35410,94994.86104.00
2019-03-28QTROW99.2499.9398.7499.091,266,06813,56694.86117.53
2019-03-27QTROW100.08100.7598.3999.09-0.80872,19910,83894.8699.75
2019-03-26QTROW99.0799.9798.6899.891.67942,0709,07994.8699.89
2019-03-25QTROW98.9099.3997.5798.22-0.54950,10512,92598.22117.53
2019-03-22QTROW101.49101.6898.3698.76-3.551,243,01617,02191.7598.95
2019-03-21QTROW100.60102.51100.05102.311.451,210,15114,88489.59117.53
2019-03-20QTROW102.57102.57100.705100.86-1.781,122,45214,06689.54117.53
2019-03-19QTROW102.99104.17102.29102.64-0.211,684,72512,950101.00117.53
2019-03-18QTROW102.51103.16102.40102.850.411,539,18712,553102.85117.53
2019-03-15QTROW100.46102.57100.19102.441.762,842,18914,317101.86117.53
2019-03-14QTROW100.95100.9599.82100.68-0.671,180,38013,40897.24117.53
2019-03-13QTROW100.95101.46100.30101.350.921,227,02513,66298.00101.83
2019-03-12QTROW99.24100.5999.24100.431.341,241,40512,83798.00117.53
2019-03-11QTROW97.4699.1597.4699.092.251,043,90412,12098.00117.53
2019-03-08QTROW95.5696.9295.0796.840.571,106,80014,01290.30117.53
2019-03-07QTROW97.8298.1596.0496.27-1.791,223,98713,69596.28117.53
2019-03-06QTROW98.8899.2698.0598.06-0.751,125,97612,34090.30117.53
2019-03-05QTROW99.7499.7498.7698.81-0.731,152,69311,65090.30117.53
2019-03-04QTROW101.13101.7498.7799.54-1.131,975,94717,26490.30117.53
2019-03-01QTROW100.91102.325100.515100.670.241,099,69012,58492.50105.25
2019-02-28QTROW100.40100.81599.61100.430.191,317,58112,84990.30105.25
2019-02-27QTROW98.43100.3098.27100.241.731,096,76612,42292.50105.25
2019-02-26QTROW97.9799.1397.5198.510.401,124,52412,91792.50105.25
2019-02-25QTROW98.8099.5697.8798.110.061,100,03813,80490.30105.25
2019-02-22QTROW97.1998.1397.1998.050.951,007,56511,88590.0098.48
2019-02-21QTROW98.2698.3696.6897.10-1.081,190,34415,12390.0099.13
2019-02-20QTROW97.0398.1896.5898.180.781,446,11411,77090.0099.13
2019-02-19QTROW97.3497.5896.4497.40-0.181,553,32113,15490.0099.13
2019-02-18QTROW97.7997.8496.7697.580.240090.0099.13
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