01:44:23 EDT Sun 26 May 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-05-24QWXXWY18.77519.0018.5519.000.86341,8532818.6518.99
2019-05-23QWXXWY18.0718.1417.9218.140.065235,3432717.7518.14
2019-05-22QWXXWY17.89518.0817.89518.075-0.04256,0591917.8018.08
2019-05-21QWXXWY18.0418.2418.0418.11750.217523,6814917.6218.24
2019-05-20QWXXWY17.8918.1917.6217.90-1.3618,7382817.6218.10
2019-05-17QWXXWY19.2619.2619.2619.26-0.36455819.0719.31
2019-05-16QWXXWY19.7419.8019.6219.62-0.061,1841119.5419.90
2019-05-15QWXXWY19.0719.6819.0719.680.733,0482619.0719.68
2019-05-14QWXXWY19.1619.2418.7218.95-1.291,0041017.9020.06
2019-05-13QWXXWY20.0620.2419.467520.24-0.135741119.2220.32
2019-05-10QWXXWY20.15520.3720.15520.371.356251519.7721.94
2019-05-09QWXXWY19.2119.2819.0219.02-1.4010,5552517.9420.17
2019-05-08QWXXWY20.6120.7520.4220.42-0.9741,2632720.4220.75
2019-05-07QWXXWY20.7921.3920.4321.391.5110,1451820.3121.49
2019-05-06QWXXWY19.94720.5619.8819.88-1.273,3071619.8421.31
2019-05-03QWXXWY21.1021.25521.1021.150.451,9271321.1522.00
2019-05-02QWXXWY20.9320.9320.7020.700.45752,1171520.4420.70
2019-05-01QWXXWY20.04520.242520.04520.2425-0.06757261519.9820.38
2019-04-30QWXXWY20.26720.3120.062520.31-0.0149021619.8420.31
2019-04-29QWXXWY20.3820.3820.0920.3240.2241,3481820.0020.34
2019-04-26QWXXWY20.1720.1920.1020.100.171,3201619.3020.47
2019-04-25QWXXWY20.3020.3019.6819.93-0.621,3601719.7719.80
2019-04-24QWXXWY20.467520.6020.467520.550.2841,1211620.0520.55
2019-04-23QWXXWY20.26620.26620.26620.2660.0466431120.2620.43
2019-04-22QWXXWY20.230220.2820.2220.22-0.191,4422020.1620.34
2019-04-19QWXXWY20.3220.5120.24520.41-0.7400
2019-04-18QWXXWY20.3220.5120.24520.41-0.744,3551720.1820.41
2019-04-17QWXXWY21.2521.2521.10521.15-0.109,1711921.0621.18
2019-04-16QWXXWY21.16521.4521.16521.250.424,9402221.2521.45
2019-04-15QWXXWY20.9520.9520.6920.830.165,1821420.5121.00
2019-04-12QWXXWY20.8620.8620.6720.670.258141020.5620.80
2019-04-11QWXXWY20.4620.6820.4220.42-0.6152,0361719.5821.75
2019-04-10QWXXWY21.0521.0520.9921.0350.0451,0201420.9921.05
2019-04-09QWXXWY20.6220.9920.6220.990.802,0451620.7521.00
2019-04-08QWXXWY20.6220.6220.1920.190.1221,9171820.1520.63
2019-04-05QWXXWY20.06820.06820.06820.068-0.352431719.3721.54
2019-04-04QWXXWY20.317520.4220.317520.420.128021119.5821.75
2019-04-03QWXXWY20.0120.3020.0120.300.951,0201419.8920.34
2019-04-02QWXXWY19.3519.3519.3519.350.064971518.8921.06
2019-04-01QWXXWY20.0520.0519.2519.290.082,0731518.5620.72
2019-03-29QWXXWY19.8319.8319.2119.210.08532619.2119.87
2019-03-28QWXXWY19.14419.6319.1319.13-0.041,5301218.4220.59
2019-03-27QWXXWY19.5919.9719.1719.170.1091,5752119.1720.01
2019-03-26QWXXWY18.92519.06118.7119.0610.6312,4771318.4819.10
2019-03-25QWXXWY19.2119.2218.3918.43-1.0061,8991518.6219.26
2019-03-22QWXXWY19.3520.2119.3519.436-0.0241,3851519.3520.02
2019-03-21QWXXWY20.1820.1919.4619.46-1.1751,6041719.4620.25
2019-03-20QWXXWY20.27320.63520.1920.635-0.4151,0531320.1321.12
2019-03-19QWXXWY20.8221.2520.8221.050.3217,6093121.0521.26
2019-03-18QWXXWY20.2020.72920.0020.7290.2791,7831420.0020.80
2019-03-15QWXXWY20.4720.6420.2420.450.0416,6932119.7420.81
2019-03-14QWXXWY20.4120.4120.4120.41-0.25236619.5620.45
2019-03-13QWXXWY20.2020.6620.2020.660.939581119.2620.81
2019-03-12QWXXWY20.6120.6519.7319.73-0.8091,1761519.3320.81
2019-03-11QWXXWY19.8620.5619.8620.5391.5391,4731520.2220.56
2019-03-08QWXXWY19.7919.8319.0019.00-0.958201119.0119.84
2019-03-07QWXXWY19.9920.6519.9519.95-0.801,1411219.9520.58
2019-03-06QWXXWY19.9520.7919.9520.750.791,1461119.9520.56
2019-03-05QWXXWY20.7620.7619.9619.96-0.241,3021219.9620.76
2019-03-04QWXXWY20.4720.5120.2020.200.202,5761520.2020.51
2019-03-01QWXXWY19.9620.0019.9520.000.638561019.4420.00
2019-02-28QWXXWY18.7419.3718.7419.37-0.062,873918.4919.39
2019-02-27QWXXWY19.0419.4318.6219.430.471,8042118.6219.47
2019-02-26QWXXWY19.2019.4618.9618.96-0.341,3501018.9219.50