05:42:50 EDT Fri 14 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-13QADRNY28.1728.5728.1728.460.0548,53122128.3028.86
2021-05-12QADRNY28.6328.7128.281328.410.5068,71322226.9428.41
2021-05-11QADRNY27.9728.0527.7027.91-0.303643,87522126.5428.50
2021-05-10QADRNY28.0228.29528.0228.21360.138632,33522628.1428.32
2021-05-07QADRNY27.95528.1827.9128.0750.42558,48521727.8628.20
2021-05-06QADRNY27.2927.8427.2927.650.3977,50631627.6028.10
2021-05-05QADRNY27.28527.39727.2327.260.34538,79620827.0127.50
2021-05-04QADRNY26.9327.0726.810126.915-0.15543,68725626.5426.93
2021-05-03QADRNY26.9027.1926.9027.070.1952,41623926.9027.23
2021-04-30QADRNY26.99427.0326.8626.88-0.1952,41627826.8627.02
2021-04-29QADRNY27.1227.15527.0027.07-0.01442,33524727.0627.58
2021-04-28QADRNY27.0327.1226.9627.084-0.24147,33522426.8828.00
2021-04-27QADRNY27.1627.4127.1527.325-0.06111,68522827.2028.00
2021-04-26QADRNY27.3627.4527.30627.385-0.07532,44919527.3827.39
2021-04-23QADRNY27.3227.5727.1527.460.0856,81618027.3928.00
2021-04-22QADRNY27.50527.6027.3227.38-0.4265,38624027.3827.58
2021-04-21QADRNY27.7327.8327.6827.800.3153,21320427.5027.92
2021-04-20QADRNY27.4127.5727.2327.49-0.27580,87529127.4828.50
2021-04-19QADRNY27.6027.9627.3927.7650.515740,67231927.7527.77
2021-04-16QADRNY27.1827.2527.0427.25-0.03111974,81432827.1227.29
2021-04-15QADRNY27.5227.7527.4427.67-0.1047,85025327.3927.74
2021-04-14QADRNY27.74527.9327.7127.77-0.0639,87417427.7528.06
2021-04-13QADRNY27.6027.8627.5327.83-0.419933,84024027.7727.94
2021-04-12QADRNY28.2028.3928.182528.2499-0.1841138,02222028.2028.25
2021-04-09QADRNY28.3928.4728.2128.434-0.445935,44417128.3228.65
2021-04-08QADRNY28.8028.8828.7528.87990.109937,15218328.4529.00
2021-04-07QADRNY28.7328.83628.6828.770.2741,60118428.7529.00
2021-04-06QADRNY28.4528.5928.4528.500.0871,78520128.4829.35
2021-04-05QADRNY28.2028.4328.1828.420.3020,87118826.6028.50
2021-04-01QADRNY27.9028.1227.8728.120.2147,26019727.0128.25
2021-03-31QADRNY28.0028.1127.8627.91-0.1646,20519426.6028.50
2021-03-30QADRNY28.19828.2228.0328.07-0.0436,99819828.0728.50
2021-03-29QADRNY27.9428.1327.9428.110.2656,70919827.7528.50
2021-03-26QADRNY27.6727.9027.5927.850.2832,97718527.7428.00
2021-03-25QADRNY27.4027.69527.4027.570.2236,16518226.0028.00
2021-03-24QADRNY27.4327.50527.3027.35-0.1841,65021427.2728.00
2021-03-23QADRNY27.3227.6627.3227.53-0.0947,47520426.2927.66
2021-03-22QADRNY27.509927.6827.4627.62-0.36529,08021226.2928.00
2021-03-19QADRNY27.6928.0027.6927.9850.87526,78719426.2928.00
2021-03-18QADRNY27.2627.4327.1127.11-0.3635,65120426.0028.00
2021-03-17QADRNY27.2827.5727.18527.47-0.0337,61922827.0928.00
2021-03-16QADRNY27.4927.6027.0027.50-0.0293,66327526.2928.00
2021-03-15QADRNY27.3927.5927.33227.52-0.01217,68721526.0028.50
2021-03-12QADRNY27.5227.5627.4027.5319,00316226.2927.58
2021-03-11QADRNY27.5627.603827.4527.530.0871,09021526.0028.00
2021-03-10QADRNY27.3227.6827.2727.450.61128,25141427.4528.00
2021-03-09QADRNY27.0627.1426.6726.840.2969,45528126.8426.89
2021-03-08QADRNY26.5226.7526.49526.55-0.40541,23323926.4626.68
2021-03-05QADRNY26.4827.0026.43526.9550.48545,52427125.5027.50
2021-03-04QADRNY26.4226.7826.3026.470.4073,73026126.2226.80
2021-03-03QADRNY25.98526.2825.8926.07-0.22128,04735726.0526.06
2021-03-02QADRNY26.209626.3426.1326.290.0267,17428926.0226.50
2021-03-01QADRNY26.4326.5026.2626.27-0.125163,22543726.2526.33
2021-02-26QADRNY26.6226.622526.3226.395-0.575153,53248526.3327.74
2021-02-25QADRNY27.0027.3826.9426.970.0170,87428926.5027.07
2021-02-24QADRNY26.8027.1126.7726.960.0459,00526126.5027.03
2021-02-23QADRNY26.7127.0026.6126.92-0.0351,71524026.6927.05
2021-02-22QADRNY26.9427.0426.929526.95-0.0752,68828026.9027.05
2021-02-19QADRNY27.2127.2727.0027.02-0.197548,45825927.0127.15
2021-02-18QADRNY27.2127.3127.0827.2175-0.562560,84429627.1027.27
2021-02-17QADRNY27.8627.9427.6927.78-1.0778,05036127.7228.18
2021-02-16QADRNY28.90528.9328.711528.850.38536,96823928.3829.00
2021-02-15QADRNY28.2228.5928.2228.4650.405100