09:20:00 EDT Wed 18 Sep 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-09-17QWDDMF1.1151.121.0661.0960.00654,373561.061.14
2019-09-16QWDDMF1.108881.111.07481.09-0.0287347,103670.97921.12
2019-09-13QWDDMF1.061.118731.051.118730.0441325,922440.97651.21
2019-09-12QWDDMF1.151.151.051.0746-0.012266,630681.031.13
2019-09-11QWDDMF1.11381.131.061.0868-0.0332174,2902240.96821.20
2019-09-10QWDDMF1.12391.151.1151.1251,369611.091.15
2019-09-09QWDDMF1.181.181.10141.1277,369971.071.18
2019-09-06QWDDMF1.131.171.11011.1281,8471041.111.18
2019-09-05QWDDMF1.2051.2051.081.12-0.050193,3471211.101.21
2019-09-04QWDDMF1.20121.271.16711.1701-0.029942,7321010.1113.76
2019-09-03QWDDMF1.211.251.15651.200.0179,7571451.141.26
2019-09-02QWDDMF1.203231.241.191.19-0.013500
2019-08-30QWDDMF1.203231.241.191.19-0.013531,261671.081.31
2019-08-29QWDDMF1.1751.251.1751.20350.0095123,6711591.081.34
2019-08-28QWDDMF1.231.251.16911.194-0.00646,893831.151.27
2019-08-27QWDDMF1.201.201.151.2049,421891.151.27
2019-08-26QWDDMF1.171.251.151.200.0363,0271001.091.31
2019-08-23QWDDMF1.1491.181.111.170.024346,927621.151.23
2019-08-22QWDDMF1.1251.171.121.14570.015741,481811.051.26
2019-08-21QWDDMF1.121.221.121.1319,686411.051.16
2019-08-20QWDDMF1.1451.188761.101.13-0.02585,110941.131.15
2019-08-19QWDDMF1.2451.2451.12811.155-0.065124,2111311.051.26
2019-08-16QWDDMF1.261.261.171.220.05110,4591421.191.28
2019-08-15QWDDMF1.181.201.151.17-0.028483,6221171.081.30
2019-08-14QWDDMF1.2261.291.181.1984-0.0416151,3551371.071.32
2019-08-13QWDDMF1.2751.301.241.24-0.038953,662941.131.36
2019-08-12QWDDMF1.27351.371.241.27890.018981,0841231.141.37
2019-08-09QWDDMF1.261.3251.221.2665,550861.221.36
2019-08-08QWDDMF1.251.265691.221.260.0372,1801291.141.36
2019-08-07QWDDMF1.251.301.221.230.03151,1792201.131.35
2019-08-06QWDDMF1.281.301.201.20-0.0683,6681551.101.33
2019-08-05QWDDMF1.381.381.261.26-0.0398,561831.261.38
2019-08-02QWDDMF1.3051.33221.181.290.1097157,6331571.181.42
2019-08-01QWDDMF1.2351.261.14621.18030.010240,722941.081.30
2019-07-31QWDDMF1.191.2131.151.17010.040195,6401181.081.31
2019-07-30QWDDMF1.211.211.091.130.00918,367451.041.26
2019-07-29QWDDMF1.121.2151.111.121-0.02961,3011051.101.21
2019-07-26QWDDMF1.201.221.151.15-0.0674,094611.041.26
2019-07-25QWDDMF1.311.311.161.2140,297751.091.32
2019-07-24QWDDMF1.211.2751.20961.21-0.022562,222721.101.32
2019-07-23QWDDMF1.3051.3051.201.23250.003514,643441.211.35
2019-07-22QWDDMF1.311.311.191.2290.00962,8411091.111.33
2019-07-19QWDDMF1.191.261.191.220.015325,449671.111.34
2019-07-18QWDDMF1.261.291.201.2047-0.045349,945881.181.29
2019-07-17QWDDMF1.231.281.22111.250.0256,232881.231.29
2019-07-16QWDDMF1.1251.231.1251.230.0843,073831.081.24
2019-07-15QWDDMF1.101.181.071.150.0531338,452871.071.29
2019-07-12QWDDMF1.091.2051.05391.09687-0.02313101,4451660.9821.22
2019-07-11QWDDMF1.1751.1751.111.12-0.0343,535831.001.21
2019-07-10QWDDMF1.181.201.14971.15-0.027125,956701.101.27
2019-07-09QWDDMF1.181.241.13861.1771-0.012966,8021261.121.27
2019-07-08QWDDMF1.221.351.171.19-0.04108,0691991.141.30
2019-07-05QWDDMF1.301.301.221.23-0.0367104,2581871.121.34
2019-07-04QWDDMF1.3151.371.231.26670.004800
2019-07-03QWDDMF1.3151.371.231.26670.004872,9181611.241.30
2019-07-02QWDDMF1.251.311.21531.26190.0119225,8862971.151.37
2019-07-01QWDDMF1.251.321.221.250.05197,4582851.251.28
2019-06-28QWDDMF1.261.301.19411.200.01212,1043691.181.26
2019-06-27QWDDMF1.101.22351.07851.190.10371,4656721.101.30
2019-06-26QWDDMF1.0151.091.011.090.041859,420681.071.10
2019-06-25QWDDMF1.07021.097881.03761.0482-0.041845,257971.001.12
2019-06-24QWDDMF1.11791.161.061.09-0.0326277,049781.061.21
2019-06-21QWDDMF1.0951.14331.081.12262-0.0247838,150750.99681.24
2019-06-20QWDDMF1.05771.14741.041.14740.107444,192740.911.29
2019-06-19QWDDMF1.08151.09571.021.04-0.023656,836921.031.13