18:39:23 EDT Fri 23 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-23QWXXWY21.1621.4320.9520.950.044,1691920.8421.47
2019-08-22QWXXWY21.1021.4620.9120.91-0.13254,1722920.0221.89
2019-08-21QWXXWY21.0121.1720.8021.0425-0.18755,9762520.0021.89
2019-08-20QWXXWY21.150121.2320.9921.230.2316,6624121.0521.22
2019-08-19QWXXWY21.1521.3620.9921.000.595,7474420.9421.64
2019-08-16QWXXWY20.21520.477520.21520.410.416,4262920.2820.50
2019-08-15QWXXWY20.1020.11519.9820.00-0.155,0224019.9820.07
2019-08-14QWXXWY20.287520.5220.1420.15-0.17532,6757619.9821.67
2019-08-13QWXXWY20.0920.5020.0920.3250.27599,29013820.3020.35
2019-08-12QWXXWY20.131520.1620.0520.05-0.096,6264520.0020.16
2019-08-09QWXXWY20.37520.5020.0520.14-0.32303,4108020.0520.13
2019-08-08QWXXWY20.4320.4920.05220.460.0330,6998020.3920.48
2019-08-07QWXXWY20.14520.47520.1220.43-0.3732,52810320.3420.52
2019-08-06QWXXWY20.4021.0020.17520.800.8224,66411620.6021.00
2019-08-05QWXXWY20.0920.2919.9019.98-0.8827,14514519.8719.98
2019-08-02QWXXWY21.062521.5020.5020.86-0.8920,45512720.7020.86
2019-08-01QWXXWY21.4621.8521.1921.750.2338,36322421.3722.05
2019-07-31QWXXWY21.5521.5521.4021.520.476,6083421.4021.51
2019-07-30QWXXWY21.0721.2621.0521.05-0.312,6682021.0521.28
2019-07-29QWXXWY20.9321.3620.9321.360.3953,7363420.2522.00
2019-07-26QWXXWY20.8421.1120.8220.9650.014,3332320.8221.36
2019-07-25QWXXWY21.22521.3620.8220.955-0.21254,8123121.1022.00
2019-07-24QWXXWY20.70521.2620.70521.16750.307530,3932221.0421.26
2019-07-23QWXXWY21.1321.2420.8620.86-0.605,2112220.8621.24
2019-07-22QWXXWY20.966921.4620.877521.460.4310,7544620.8622.00
2019-07-19QWXXWY20.7821.1520.7821.030.736,4023020.5621.03
2019-07-18QWXXWY20.0620.3020.0620.300.704,5573118.5520.72
2019-07-17QWXXWY19.36519.6019.36519.600.1079,8662817.8819.79
2019-07-16QWXXWY19.1319.5019.1319.500.7375143,1623519.2819.50
2019-07-15QWXXWY18.2818.8518.2818.76250.24257,6443018.4418.85
2019-07-12QWXXWY18.46418.5218.2618.52-0.05252,6233018.4419.30
2019-07-11QWXXWY18.572518.8218.4918.5725-0.17753,2733018.7418.82
2019-07-10QWXXWY18.7519.1518.7118.75-0.00252,4453018.7119.05
2019-07-09QWXXWY18.752518.752518.752518.7525-0.29755931118.6719.00
2019-07-08QWXXWY18.9419.0518.79519.05-0.292,0182118.6319.05
2019-07-05QWXXWY18.957519.3418.8319.340.152,6962418.8319.34
2019-07-04QWXXWY19.25619.25618.860119.190.2500
2019-07-03QWXXWY19.25619.25618.860119.190.259081418.9321.10
2019-07-02QWXXWY18.7919.2518.7918.940.712,7432518.9419.25
2019-07-01QWXXWY18.1918.2318.06518.230.471,3921418.1718.63
2019-06-28QWXXWY17.84518.1317.7517.76-0.118,1053117.7617.96
2019-06-27QWXXWY17.8717.8717.5517.870.4752,8132917.5517.87
2019-06-26QWXXWY17.3217.6217.3217.3950.3458,3432716.1718.17
2019-06-25QWXXWY16.85517.1116.85517.05-0.82755,0952517.0017.05
2019-06-24QWXXWY17.9617.9617.6517.87750.227511,7803916.6118.77
2019-06-21QWXXWY17.6317.8917.4017.65-1.08752,6193117.5518.12
2019-06-20QWXXWY18.8518.912518.6518.73750.477520,5063618.1419.09
2019-06-19QWXXWY18.145618.2617.9718.26-0.14232,8793518.1419.11
2019-06-18QWXXWY18.5818.5818.2018.40-0.1714,5802817.6419.80
2019-06-17QWXXWY19.085419.085418.5718.571-0.31414,8094118.5018.88
2019-06-14QWXXWY18.41519.0018.39518.885-0.0254,6672618.3920.55
2019-06-13QWXXWY18.8718.9118.8618.91-0.103,5142118.8018.96
2019-06-12QWXXWY18.69519.04518.69519.01-0.208,1452618.7919.05
2019-06-11QWXXWY19.2219.2219.097519.210.152,0972618.8319.21
2019-06-10QWXXWY19.02619.0618.9419.060.262,4912518.7119.06
2019-06-07QWXXWY18.460118.8018.460118.800.131,2392418.4618.88
2019-06-06QWXXWY18.4718.6718.4618.670.493,7912618.4618.67
2019-06-05QWXXWY18.1818.4018.0718.18-0.321,3631818.3520.52
2019-06-04QWXXWY18.5018.5418.1318.50-0.322,2662518.3018.54
2019-06-03QWXXWY19.0719.10518.8218.820.0353,1833518.7720.94
2019-05-31QWXXWY19.16519.16518.78518.785-0.60513,1572818.7219.17
2019-05-30QWXXWY18.9519.3918.9519.39-0.522,7332619.2319.39
2019-05-29QWXXWY19.8319.9119.4719.9127,0434719.6419.91
2019-05-28QWXXWY19.8520.2519.71519.910.91211,4633019.8020.25
2019-05-27QWXXWY18.77519.0018.5519.000.8600
2019-05-24QWXXWY18.77519.0018.5519.000.86341,8532818.6518.99